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 | 0.01 | 1.21951219512 | 0.82 | 0.85 | 0.69 | 440372 | 0.75446559 | CS |
| 4 | -0.03 | -3.48837209302 | 0.86 | 1 | 0.69 | 354472 | 0.84410384 | CS |
| 12 | 0.03 | 3.75 | 0.8 | 1.08 | 0.69 | 306380 | 0.90297108 | CS |
| 26 | -0.25 | -23.1481481481 | 1.08 | 1.19 | 0.62 | 299157 | 0.88662912 | CS |
| 52 | 0.34 | 69.387755102 | 0.49 | 1.32 | 0.39 | 324498 | 0.87110287 | CS |
| 156 | 0.33 | 66 | 0.5 | 1.32 | 0.28 | 193264 | 0.68241635 | CS |
| 260 | 0.755 | 1006.66666667 | 0.075 | 1.95 | 0.07 | 608049 | 0.7390459 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744234800 | 0.75 | 0.02 | 2.74 | 0.75 | 0.81 | 0.74 | 550156 |
| 1744148400 | 0.73 | -0.02 | -2.67 | 0.79 | 0.79 | 0.73 | 262909 |
| 1744062000 | 0.75 | 0.01 | 1.35 | 0.73 | 0.78 | 0.6899999 | 481147 |
| 1743802800 | 0.74 | -0.06 | -7.50 | 0.8 | 0.8 | 0.73 | 504861 |
| 1743716400 | 0.8 | -0.04 | -4.76 | 0.8199999 | 0.83 | 0.78 | 402788 |
| 1743630000 | 0.84 | -0.01 | -1.18 | 0.84 | 0.85 | 0.83 | 162072 |
| 1743543600 | 0.85 | -0.02 | -2.30 | 0.87 | 0.87 | 0.84 | 147562 |
| 1743457200 | 0.87 | 0 | 0.00 | 0.88 | 0.88 | 0.83 | 609735 |
| 1743198000 | 0.87 | -0.01 | -1.14 | 0.89 | 0.95 | 0.86 | 756010 |
| 1743111600 | 0.88 | 0.01 | 1.15 | 0.86 | 0.89 | 0.86 | 494343 |
| 1743025200 | 0.87 | 0.01 | 1.16 | 0.88 | 0.88 | 0.86 | 293199 |
| 1742938800 | 0.86 | -0.01 | -1.15 | 0.87 | 0.9 | 0.86 | 304343 |
| 1742852400 | 0.87 | -0.02 | -2.25 | 0.9 | 0.9 | 0.86 | 277132 |
| 1742593200 | 0.89 | -0.03 | -3.26 | 0.89 | 0.89 | 0.86 | 181490 |
| 1742506800 | 0.92 | -0.02 | -2.13 | 0.9 | 0.92 | 0.88 | 157204 |
| 1742420400 | 0.94 | 0.03 | 3.30 | 0.91 | 0.94 | 0.88 | 248118 |
| 1742334000 | 0.91 | -0.02 | -2.15 | 0.95 | 1 | 0.89 | 593825 |
| 1742247600 | 0.93 | 0.02 | 2.20 | 0.92 | 0.95 | 0.92 | 201534 |
| 1741988400 | 0.91 | 0.02 | 2.25 | 0.9 | 0.92 | 0.9 | 139553 |
| 1741902000 | 0.89 | 0.03 | 3.49 | 0.86 | 0.91 | 0.85 | 321464 |
| 1741815600 | 0.86 | 0.01 | 1.18 | 0.85 | 0.89 | 0.84 | 270796 |
| 1741729200 | 0.85 | 0.04 | 4.94 | 0.81 | 0.85 | 0.81 | 247316 |
| 1741642800 | 0.81 | -0.07 | -7.95 | 0.88 | 0.88 | 0.8 | 298577 |
| 1741387200 | 0.88 | 0.01 | 1.15 | 0.88 | 0.89 | 0.84 | 130205 |
| 1741300800 | 0.87 | -0.02 | -2.25 | 0.87 | 0.9 | 0.85 | 227828 |
| 1741214400 | 0.89 | 0.05 | 5.95 | 0.83 | 0.89 | 0.83 | 120650 |
| 1741128000 | 0.84 | 0.0200001 | 2.44 | 0.81 | 0.85 | 0.8 | 160465 |
| 1741041600 | 0.8199999 | -0.04 | -4.65 | 0.87 | 0.88 | 0.81 | 196997 |
| 1740782400 | 0.86 | -0.01 | -1.15 | 0.84 | 0.88 | 0.83 | 221272 |
| 1740696000 | 0.87 | -0.04 | -4.40 | 0.9 | 0.9 | 0.87 | 407194 |
| 1740609600 | 0.91 | -0.02 | -2.15 | 0.92 | 0.95 | 0.91 | 251330 |
| 1740523200 | 0.93 | -0.02 | -2.11 | 0.96 | 0.96 | 0.9 | 248611 |
| 1740436800 | 0.95 | 0 | 0.00 | 0.96 | 0.99 | 0.94 | 311409 |
| 1740177600 | 0.95 | -0.03 | -3.06 | 0.98 | 0.99 | 0.93 | 317948 |
| 1740091200 | 0.98 | 0 | 0.00 | 1 | 1.01 | 0.98 | 134411 |
| 1740004800 | 0.98 | -0.05 | -4.85 | 1.01 | 1.01 | 0.98 | 171567 |
| 1739918400 | 1.03 | 0.09 | 9.57 | 0.94 | 1.03 | 0.94 | 439542 |
| 1739572800 | 0.94 | -0.08 | -7.84 | 1.04 | 1.04 | 0.94 | 668573 |
| 1739486400 | 1.02 | -0.04 | -3.77 | 1.06 | 1.06 | 0.99 | 422337 |
| 1739400000 | 1.06 | 0.04 | 3.92 | 1.04 | 1.06 | 1.02 | 320244 |
| 1739313600 | 1.02 | -0.05 | -4.67 | 1.06 | 1.08 | 1 | 489022 |
| 1739227200 | 1.07 | 0.06 | 5.94 | 1.04 | 1.07 | 1.03 | 627768 |
| 1738968000 | 1.01 | 0.03 | 3.06 | 0.99 | 1.05 | 0.99 | 319550 |
| 1738881600 | 0.98 | -0.07 | -6.67 | 1.03 | 1.03 | 0.97 | 197711 |
| 1738795200 | 1.05 | 0.15 | 16.67 | 0.9 | 1.06 | 0.9 | 896704 |
| 1738708800 | 0.9 | 0.02 | 2.27 | 0.88 | 0.92 | 0.88 | 163820 |
| 1738622400 | 0.88 | -0.06 | -6.38 | 0.86 | 0.88 | 0.76 | 460282 |
| 1738363200 | 0.94 | -0.01 | -1.05 | 0.95 | 0.96 | 0.9 | 144886 |
| 1738276800 | 0.95 | 0.09 | 10.47 | 0.88 | 0.95 | 0.88 | 505621 |
| 1738190400 | 0.86 | -0.01 | -1.15 | 0.87 | 0.89 | 0.85 | 267862 |
| 1738104000 | 0.87 | 0.02 | 2.35 | 0.86 | 0.87 | 0.85 | 85911 |
| 1738017600 | 0.85 | -0.01 | -1.16 | 0.86 | 0.86 | 0.8199999 | 288009 |
| 1737758400 | 0.86 | 0.02 | 2.38 | 0.86 | 0.88 | 0.85 | 226116 |
| 1737672000 | 0.84 | -0.02 | -2.33 | 0.87 | 0.87 | 0.84 | 103015 |
| 1737585600 | 0.86 | -0.03 | -3.37 | 0.88 | 0.88 | 0.86 | 66324 |
| 1737499200 | 0.89 | 0.02 | 2.30 | 0.85 | 0.89 | 0.85 | 235917 |
| 1737412800 | 0.87 | 0.04 | 4.82 | 0.87 | 0.87 | 0.84 | 68450 |
| 1737153600 | 0.83 | -0.01 | -1.19 | 0.84 | 0.85 | 0.83 | 97315 |
| 1737067200 | 0.84 | 0.03 | 3.70 | 0.8 | 0.87 | 0.8 | 175392 |
| 1736980800 | 0.81 | 0 | 0.00 | 0.81 | 0.8199999 | 0.79 | 203694 |
| 1736894400 | 0.81 | 0.01 | 1.25 | 0.81 | 0.8199999 | 0.81 | 73858 |
| 1736808000 | 0.8 | -0.06 | -6.98 | 0.85 | 0.85 | 0.78 | 252676 |
| 1736548800 | 0.86 | 0 | 0.00 | 0.85 | 0.86 | 0.81 | 163911 |
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
