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 | 0.05 | 7.14285714286 | 0.7 | 0.75 | 0.7 | 181347 | 0.73896165 | CS |
| 4 | 0 | 0 | 0.75 | 0.76 | 0.66 | 139674 | 0.72880318 | CS |
| 12 | -0.16 | -17.5824175824 | 0.91 | 0.92 | 0.66 | 138041 | 0.7495221 | CS |
| 26 | 0 | 0 | 0.75 | 0.96 | 0.66 | 118560 | 0.79670214 | CS |
| 52 | 0.26 | 53.0612244898 | 0.49 | 0.96 | 0.465 | 130855 | 0.77743924 | CS |
| 156 | 0.285 | 61.2903225806 | 0.465 | 1.18 | 0.4 | 152348 | 0.77856403 | CS |
| 260 | 0.285 | 61.2903225806 | 0.465 | 1.18 | 0.4 | 152348 | 0.77856403 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572800 | 0.75 | 0.02 | 2.74 | 0.74 | 0.75 | 0.74 | 22821 |
| 1739486400 | 0.73 | 0 | 0.00 | 0.74 | 0.74 | 0.73 | 17417 |
| 1739400000 | 0.73 | -0.02 | -2.67 | 0.75 | 0.75 | 0.72 | 112798 |
| 1739313600 | 0.75 | 0.02 | 2.74 | 0.73 | 0.75 | 0.73 | 89931 |
| 1739227200 | 0.73 | -0.01 | -1.35 | 0.74 | 0.74 | 0.73 | 53867 |
| 1738968000 | 0.74 | 0.0500001 | 7.25 | 0.7 | 0.74 | 0.7 | 632724 |
| 1738881600 | 0.6899999 | -0.02 | -2.82 | 0.7 | 0.7 | 0.6899999 | 125721 |
| 1738795200 | 0.71 | 0.0200001 | 2.90 | 0.7 | 0.71 | 0.7 | 97439 |
| 1738708800 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.6899999 | 54000 |
| 1738622400 | 0.7 | -0.02 | -2.78 | 0.71 | 0.71 | 0.66 | 305475 |
| 1738363200 | 0.72 | 0 | 0.00 | 0.73 | 0.74 | 0.72 | 180897 |
| 1738276800 | 0.72 | 0 | 0.00 | 0.74 | 0.74 | 0.72 | 75030 |
| 1738190400 | 0.72 | -0.01 | -1.37 | 0.73 | 0.73 | 0.72 | 63050 |
| 1738104000 | 0.73 | 0 | 0.00 | 0.73 | 0.76 | 0.73 | 136606 |
| 1738017600 | 0.73 | -0.02 | -2.67 | 0.72 | 0.74 | 0.72 | 153871 |
| 1737758400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 119041 |
| 1737672000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.74 | 135870 |
| 1737585600 | 0.75 | 0.01 | 1.35 | 0.75 | 0.76 | 0.75 | 52675 |
| 1737499200 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 18342 |
| 1737412800 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.73 | 42555 |
| 1737153600 | 0.74 | -0.02 | -2.63 | 0.75 | 0.75 | 0.74 | 326179 |
| 1737067200 | 0.76 | 0.02 | 2.70 | 0.75 | 0.76 | 0.74 | 432652 |
| 1736980800 | 0.74 | 0.01 | 1.37 | 0.73 | 0.74 | 0.73 | 528587 |
| 1736894400 | 0.73 | -0.02 | -2.67 | 0.76 | 0.76 | 0.72 | 188862 |
| 1736808000 | 0.75 | 0.01 | 1.35 | 0.73 | 0.75 | 0.73 | 22436 |
| 1736548800 | 0.74 | 0 | 0.00 | 0.74 | 0.76 | 0.74 | 79268 |
| 1736462400 | 0.74 | 0 | 0.00 | 0.76 | 0.76 | 0.74 | 16059 |
| 1736376000 | 0.74 | 0.02 | 2.78 | 0.74 | 0.75 | 0.74 | 21801 |
| 1736289600 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.6899999 | 87102 |
| 1736203200 | 0.72 | -0.03 | -4.00 | 0.75 | 0.75 | 0.72 | 163188 |
| 1735944000 | 0.75 | 0 | 0.00 | 0.75 | 0.76 | 0.75 | 26300 |
| 1735857600 | 0.75 | 0.01 | 1.35 | 0.76 | 0.76 | 0.75 | 34110 |
| 1735684800 | 0.74 | -0.01 | -1.33 | 0.77 | 0.77 | 0.74 | 128639 |
| 1735598400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 96292 |
| 1735339200 | 0.75 | -0.01 | -1.32 | 0.76 | 0.77 | 0.75 | 49990 |
| 1735069200 | 0.76 | -0.01 | -1.30 | 0.76 | 0.77 | 0.76 | 18068 |
| 1734993600 | 0.77 | -0.01 | -1.28 | 0.76 | 0.78 | 0.75 | 42685 |
| 1734734400 | 0.78 | 0.01 | 1.30 | 0.76 | 0.78 | 0.76 | 96100 |
| 1734648000 | 0.77 | 0.02 | 2.67 | 0.75 | 0.77 | 0.75 | 224667 |
| 1734561600 | 0.75 | -0.01 | -1.32 | 0.77 | 0.77 | 0.7 | 60418 |
| 1734475200 | 0.76 | -0.02 | -2.56 | 0.79 | 0.79 | 0.75 | 118105 |
| 1734388800 | 0.78 | 0.01 | 1.30 | 0.78 | 0.78 | 0.77 | 63241 |
| 1734129600 | 0.77 | 0 | 0.00 | 0.78 | 0.78 | 0.77 | 58261 |
| 1734043200 | 0.77 | 0 | 0.00 | 0.77 | 0.78 | 0.77 | 197539 |
| 1733956800 | 0.77 | 0 | 0.00 | 0.78 | 0.78 | 0.77 | 141251 |
| 1733870400 | 0.77 | -0.01 | -1.28 | 0.77 | 0.79 | 0.77 | 157619 |
| 1733784000 | 0.78 | 0.02 | 2.63 | 0.77 | 0.79 | 0.77 | 239509 |
| 1733524800 | 0.76 | 0.02 | 2.70 | 0.74 | 0.77 | 0.74 | 276893 |
| 1733438400 | 0.74 | 0.01 | 1.37 | 0.72 | 0.76 | 0.6899999 | 238436 |
| 1733352000 | 0.73 | -0.05 | -6.41 | 0.78 | 0.78 | 0.72 | 565298 |
| 1733265600 | 0.78 | -0.02 | -2.50 | 0.81 | 0.8199999 | 0.77 | 238016 |
| 1733179200 | 0.8 | -0.03 | -3.61 | 0.83 | 0.83 | 0.8 | 97084 |
| 1732920000 | 0.83 | 0 | 0.00 | 0.84 | 0.84 | 0.81 | 121103 |
| 1732833600 | 0.83 | -0.03 | -3.49 | 0.85 | 0.85 | 0.83 | 27535 |
| 1732747200 | 0.86 | -0.01 | -1.15 | 0.88 | 0.88 | 0.86 | 56107 |
| 1732660800 | 0.87 | 0 | 0.00 | 0.89 | 0.89 | 0.86 | 23907 |
| 1732574400 | 0.87 | -0.03 | -3.33 | 0.91 | 0.91 | 0.86 | 75775 |
| 1732315200 | 0.9 | -0.01 | -1.10 | 0.91 | 0.92 | 0.88 | 61934 |
| 1732228800 | 0.91 | -0.02 | -2.15 | 0.95 | 0.95 | 0.91 | 34620 |
| 1732142400 | 0.93 | 0 | 0.00 | 0.93 | 0.94 | 0.93 | 38210 |
| 1732056000 | 0.93 | 0.04 | 4.49 | 0.89 | 0.93 | 0.87 | 128550 |
| 1731969600 | 0.89 | -0.01 | -1.11 | 0.9 | 0.91 | 0.88 | 90912 |
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
