Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 3.47826086957 | 1.15 | 1.23 | 1.08 | 37737 | 1.17033336 | CS |
| 4 | -0.08 | -6.29921259843 | 1.27 | 1.35 | 1.06 | 53217 | 1.17638192 | CS |
| 12 | 0.31 | 35.2272727273 | 0.88 | 1.38 | 0.83 | 72485 | 1.06468586 | CS |
| 26 | 0.44 | 58.6666666667 | 0.75 | 1.38 | 0.62 | 59608 | 0.95345833 | CS |
| 52 | 0.6 | 101.694915254 | 0.59 | 1.38 | 0.45 | 55333 | 0.82104799 | CS |
| 156 | -0.83 | -41.0891089109 | 2.02 | 2.56 | 0.28 | 68025 | 0.76525621 | CS |
| 260 | -2.92 | -71.0462287105 | 4.11 | 5.99 | 0.28 | 101658 | 2.02706681 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572800 | 1.19 | 0.01 | 0.85 | 1.19 | 1.23 | 1.19 | 27644 |
| 1739486400 | 1.18 | 0.03 | 2.61 | 1.1399999 | 1.21 | 1.1399999 | 73331 |
| 1739400000 | 1.15 | -0.02 | -1.71 | 1.15 | 1.15 | 1.1299999 | 46956 |
| 1739313600 | 1.17 | 0 | 0.00 | 1.11 | 1.18 | 1.08 | 24825 |
| 1739227200 | 1.17 | -0.01 | -0.85 | 1.17 | 1.2 | 1.16 | 16701 |
| 1738968000 | 1.18 | 0.04 | 3.51 | 1.15 | 1.19 | 1.11 | 26871 |
| 1738881600 | 1.1399999 | -0.03 | -2.56 | 1.15 | 1.16 | 1.1399999 | 22355 |
| 1738795200 | 1.17 | 0 | 0.00 | 1.17 | 1.18 | 1.15 | 7304 |
| 1738708800 | 1.17 | 0.08 | 7.34 | 1.1399999 | 1.17 | 1.11 | 88706 |
| 1738622400 | 1.09 | -0.06 | -5.22 | 1.07 | 1.1399999 | 1.06 | 105418 |
| 1738363200 | 1.15 | -0.02 | -1.71 | 1.15 | 1.15 | 1.12 | 70800 |
| 1738276800 | 1.17 | 0.03 | 2.63 | 1.15 | 1.17 | 1.1399999 | 20302 |
| 1738190400 | 1.1399999 | 0.03 | 2.70 | 1.1 | 1.15 | 1.1 | 27538 |
| 1738104000 | 1.11 | -0.05 | -4.31 | 1.16 | 1.19 | 1.11 | 51463 |
| 1738017600 | 1.16 | -0.02 | -1.69 | 1.19 | 1.19 | 1.16 | 39838 |
| 1737758400 | 1.18 | -0.03 | -2.48 | 1.2 | 1.23 | 1.17 | 30953 |
| 1737672000 | 1.21 | 0.01 | 0.83 | 1.17 | 1.22 | 1.17 | 47372 |
| 1737585600 | 1.2 | 0 | 0.00 | 1.18 | 1.23 | 1.17 | 41856 |
| 1737499200 | 1.2 | -0.06 | -4.76 | 1.23 | 1.24 | 1.16 | 180922 |
| 1737412800 | 1.26 | 0 | 0.00 | 1.24 | 1.26 | 1.22 | 29495 |
| 1737153600 | 1.26 | -0.11 | -8.03 | 1.27 | 1.35 | 1.24 | 111330 |
| 1737067200 | 1.37 | 0.12 | 9.60 | 1.25 | 1.3799999 | 1.25 | 230797 |
| 1736980800 | 1.25 | 0.06 | 5.04 | 1.15 | 1.25 | 1.15 | 83642 |
| 1736894400 | 1.19 | 0.04 | 3.48 | 1.1299999 | 1.19 | 1.12 | 55802 |
| 1736808000 | 1.15 | 0 | 0.00 | 1.1299999 | 1.15 | 1.12 | 38494 |
| 1736548800 | 1.15 | -0.04 | -3.36 | 1.1399999 | 1.18 | 1.11 | 56407 |
| 1736462400 | 1.19 | 0.02 | 1.71 | 1.11 | 1.19 | 1.11 | 49962 |
| 1736376000 | 1.17 | -0.02 | -1.68 | 1.06 | 1.18 | 1.06 | 68562 |
| 1736289600 | 1.19 | 0.09 | 8.18 | 1.11 | 1.19 | 1.05 | 140012 |
| 1736203200 | 1.1 | 0.05 | 4.76 | 1.04 | 1.11 | 1.04 | 109351 |
| 1735944000 | 1.05 | 0.04 | 3.96 | 0.98 | 1.06 | 0.98 | 73872 |
| 1735857600 | 1.01 | 0 | 0.00 | 1.01 | 1.08 | 0.97 | 96234 |
| 1735684800 | 1.01 | 0.05 | 5.21 | 0.96 | 1.03 | 0.96 | 45600 |
| 1735598400 | 0.96 | -0.02 | -2.04 | 0.96 | 0.96 | 0.94 | 36533 |
| 1735339200 | 0.98 | 0.03 | 3.16 | 0.95 | 0.98 | 0.95 | 78073 |
| 1735069200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 1500 |
| 1734993600 | 0.95 | 0.05 | 5.56 | 0.91 | 0.97 | 0.91 | 92505 |
| 1734734400 | 0.9 | -0.01 | -1.10 | 0.92 | 0.92 | 0.9 | 121000 |
| 1734648000 | 0.91 | 0.04 | 4.60 | 0.92 | 0.93 | 0.91 | 18000 |
| 1734561600 | 0.87 | 0 | 0.00 | 0.84 | 0.93 | 0.84 | 188506 |
| 1734475200 | 0.87 | -0.04 | -4.40 | 0.84 | 0.88 | 0.84 | 107861 |
| 1734388800 | 0.91 | 0.01 | 1.11 | 0.91 | 0.91 | 0.86 | 87027 |
| 1734129600 | 0.9 | -0.03 | -3.23 | 0.9 | 0.91 | 0.88 | 60253 |
| 1734043200 | 0.93 | 0.01 | 1.09 | 0.92 | 0.93 | 0.92 | 9502 |
| 1733956800 | 0.92 | 0.02 | 2.22 | 0.9 | 0.93 | 0.9 | 20700 |
| 1733870400 | 0.9 | 0 | 0.00 | 0.87 | 0.93 | 0.85 | 108870 |
| 1733784000 | 0.9 | 0.02 | 2.27 | 0.88 | 0.91 | 0.86 | 62196 |
| 1733524800 | 0.88 | -0.06 | -6.38 | 0.92 | 0.92 | 0.87 | 112236 |
| 1733438400 | 0.94 | -0.05 | -5.05 | 0.98 | 0.99 | 0.93 | 70301 |
| 1733352000 | 0.99 | -0.03 | -2.94 | 1 | 1 | 0.95 | 50620 |
| 1733265600 | 1.02 | 0.04 | 4.08 | 0.99 | 1.04 | 0.99 | 13346 |
| 1733179200 | 0.98 | -0.03 | -2.97 | 0.97 | 1 | 0.96 | 19691 |
| 1732920000 | 1.01 | -0.02 | -1.94 | 1.04 | 1.04 | 0.98 | 12865 |
| 1732833600 | 1.03 | 0.08 | 8.42 | 0.96 | 1.03 | 0.96 | 23075 |
| 1732747200 | 0.95 | -0.13 | -12.04 | 1 | 1.03 | 0.9 | 242217 |
| 1732660800 | 1.08 | 0.13 | 13.68 | 0.97 | 1.09 | 0.97 | 253771 |
| 1732574400 | 0.95 | 0.01 | 1.06 | 0.92 | 0.95 | 0.9 | 82809 |
| 1732315200 | 0.94 | 0.06 | 6.82 | 0.88 | 0.94 | 0.83 | 145115 |
| 1732228800 | 0.88 | 0 | 0.00 | 0.9 | 0.9 | 0.87 | 26702 |
| 1732142400 | 0.88 | -0.04 | -4.35 | 0.91 | 0.91 | 0.86 | 44076 |
| 1732056000 | 0.92 | -0.04 | -4.17 | 0.96 | 0.96 | 0.92 | 20700 |
| 1731969600 | 0.96 | 0.07 | 7.87 | 0.9 | 0.96 | 0.9 | 36211 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
