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 | -5.88235294118 | 0.85 | 0.91 | 0.8 | 282052 | 0.8657631 | CS |
| 4 | -0.28 | -25.9259259259 | 1.08 | 1.08 | 0.8 | 317470 | 0.91147598 | CS |
| 12 | 0.05 | 6.66666666667 | 0.75 | 1.32 | 0.74 | 669685 | 1.01919464 | CS |
| 26 | 0.37 | 86.0465116279 | 0.43 | 1.32 | 0.39 | 389684 | 0.91021054 | CS |
| 52 | 0.445 | 125.352112676 | 0.355 | 1.32 | 0.33 | 266301 | 0.79025563 | CS |
| 156 | 0.395 | 97.5308641975 | 0.405 | 1.32 | 0.28 | 217885 | 0.58099102 | CS |
| 260 | 0.745 | 1354.54545455 | 0.055 | 1.95 | 0.035 | 602709 | 0.71881963 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732228800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1732142400 | 0.85 | -0.05 | -5.56 | 0.88 | 0.89 | 0.85 | 225235 |
| 1732056000 | 0.9 | 0.02 | 2.27 | 0.9 | 0.91 | 0.89 | 283416 |
| 1731969600 | 0.88 | 0.04 | 4.76 | 0.86 | 0.89 | 0.86 | 358715 |
| 1731710400 | 0.84 | -0.01 | -1.18 | 0.87 | 0.87 | 0.8199999 | 270218 |
| 1731624000 | 0.85 | -0.01 | -1.16 | 0.85 | 0.86 | 0.84 | 272676 |
| 1731537600 | 0.86 | 0.01 | 1.18 | 0.86 | 0.87 | 0.84 | 335256 |
| 1731451200 | 0.85 | -0.02 | -2.30 | 0.85 | 0.85 | 0.8199999 | 456105 |
| 1731364800 | 0.87 | -0.01 | -1.14 | 0.85 | 0.87 | 0.81 | 486431 |
| 1731105600 | 0.88 | -0.03 | -3.30 | 0.9 | 0.9 | 0.85 | 142474 |
| 1731019200 | 0.91 | 0.01 | 1.11 | 0.9 | 0.91 | 0.89 | 275701 |
| 1730932800 | 0.9 | -0.02 | -2.17 | 0.85 | 0.9 | 0.85 | 427347 |
| 1730846400 | 0.92 | 0.03 | 3.37 | 0.9 | 0.92 | 0.89 | 368583 |
| 1730760000 | 0.89 | -0.03 | -3.26 | 0.91 | 0.94 | 0.89 | 490129 |
| 1730497200 | 0.92 | -0.03 | -3.16 | 0.98 | 0.98 | 0.89 | 555746 |
| 1730410800 | 0.95 | -0.05 | -5.00 | 0.97 | 0.98 | 0.93 | 292444 |
| 1730324400 | 1 | -0.01 | -0.99 | 1.01 | 1.02 | 0.98 | 186865 |
| 1730238000 | 1.01 | -0.05 | -4.72 | 1.04 | 1.05 | 1.01 | 127892 |
| 1730151600 | 1.06 | 0.04 | 3.92 | 1.02 | 1.06 | 1.01 | 242381 |
| 1729892400 | 1.02 | -0.02 | -1.92 | 1.07 | 1.07 | 1.02 | 247134 |
| 1729806000 | 1.04 | -0.01 | -0.95 | 1.08 | 1.08 | 1.04 | 304644 |
| 1729719600 | 1.05 | -0.07 | -6.25 | 1.12 | 1.1399999 | 1.03 | 505095 |
| 1729633200 | 1.12 | -0.03 | -2.61 | 1.15 | 1.16 | 1.12 | 312552 |
| 1729546800 | 1.15 | 0.03 | 2.68 | 1.16 | 1.19 | 1.15 | 562832 |
| 1729287600 | 1.12 | 0.02 | 1.82 | 1.11 | 1.1399999 | 1.1 | 316556 |
| 1729201200 | 1.1 | 0.03 | 2.80 | 1.08 | 1.11 | 1.08 | 290277 |
| 1729114800 | 1.07 | 0 | 0.00 | 1.08 | 1.1399999 | 1.07 | 388037 |
| 1729028400 | 1.07 | -0.02 | -1.83 | 1.1 | 1.11 | 1.07 | 252567 |
| 1728682800 | 1.09 | 0 | 0.00 | 1.07 | 1.1 | 1.07 | 239009 |
| 1728596400 | 1.09 | -0.02 | -1.80 | 1.08 | 1.1 | 1.06 | 248253 |
| 1728510000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1728423600 | 1.11 | 0.07 | 6.73 | 1.01 | 1.1399999 | 1.01 | 1153963 |
| 1728337200 | 1.04 | -0.01 | -0.95 | 1.02 | 1.05 | 1.01 | 424666 |
| 1728078000 | 1.05 | 0.03 | 2.94 | 1.03 | 1.07 | 1.03 | 541785 |
| 1727991600 | 1.02 | -0.12 | -10.53 | 1.1299999 | 1.1399999 | 0.97 | 1731311 |
| 1727905200 | 1.1399999 | -0.04 | -3.39 | 1.18 | 1.19 | 1.12 | 651794 |
| 1727818800 | 1.18 | -0.02 | -1.67 | 1.2 | 1.23 | 1.18 | 633188 |
| 1727730000 | 1.2 | -0.05 | -4.00 | 1.24 | 1.24 | 1.17 | 663954 |
| 1727473200 | 1.25 | -0.03 | -2.34 | 1.28 | 1.28 | 1.18 | 915981 |
| 1727386800 | 1.28 | 0.08 | 6.67 | 1.25 | 1.29 | 1.21 | 1449535 |
| 1727300400 | 1.2 | 0.1 | 9.09 | 1.09 | 1.32 | 1.09 | 1657946 |
| 1727214000 | 1.1 | 0.04 | 3.77 | 1.06 | 1.1 | 1.05 | 459513 |
| 1727127600 | 1.06 | 0 | 0.00 | 1.07 | 1.1399999 | 1.03 | 1229051 |
| 1726868400 | 1.06 | 0 | 0.00 | 1.08 | 1.11 | 1.03 | 596845 |
| 1726782000 | 1.06 | 0 | 0.00 | 1.09 | 1.09 | 0.99 | 873864 |
| 1726695600 | 1.06 | -0.01 | -0.93 | 1.09 | 1.09 | 1.01 | 523784 |
| 1726609200 | 1.07 | -0.01 | -0.93 | 1.09 | 1.11 | 1.04 | 1022337 |
| 1726522800 | 1.08 | 0.08 | 8.00 | 1.01 | 1.1 | 1 | 1222504 |
| 1726263600 | 1 | 0.04 | 4.17 | 1 | 1.02 | 0.98 | 1168360 |
| 1726177200 | 0.96 | 0.07 | 7.87 | 0.89 | 0.96 | 0.89 | 901906 |
| 1726090800 | 0.89 | 0.04 | 4.71 | 0.84 | 0.9 | 0.84 | 569594 |
| 1726004400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1725918000 | 0.85 | -0.04 | -4.49 | 0.89 | 0.9 | 0.84 | 736604 |
| 1725658800 | 0.89 | -0.01 | -1.11 | 0.9 | 0.91 | 0.88 | 925083 |
| 1725572400 | 0.9 | 0.01 | 1.12 | 0.91 | 0.97 | 0.9 | 1219124 |
| 1725486000 | 0.89 | -0.09 | -9.18 | 0.99 | 0.99 | 0.89 | 1258816 |
| 1725399600 | 0.98 | 0.1600001 | 19.51 | 0.83 | 1.08 | 0.83 | 3579424 |
| 1725054000 | 0.8199999 | -0.04 | -4.65 | 0.84 | 0.88 | 0.8 | 677566 |
| 1724967600 | 0.86 | 0.12 | 16.22 | 0.75 | 0.9 | 0.74 | 1249288 |
| 1724881200 | 0.74 | 0 | 0.00 | 0.73 | 0.74 | 0.73 | 160701 |
| 1724794800 | 0.74 | 0.04 | 5.71 | 0.7 | 0.75 | 0.7 | 583701 |
| 1724708400 | 0.7 | 0.04 | 6.06 | 0.66 | 0.7 | 0.66 | 589267 |
| 1724449200 | 0.66 | 0.02 | 3.13 | 0.63 | 0.66 | 0.63 | 95308 |
| 1724362800 | 0.64 | -0.01 | -1.54 | 0.65 | 0.65 | 0.64 | 151301 |
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
