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 | -0.03 | -3.61445783133 | 0.83 | 0.88 | 0.75 | 2408731 | 0.82730333 | CS |
| 4 | -0.28 | -25.9259259259 | 1.08 | 1.14 | 0.75 | 1364005 | 0.8930734 | CS |
| 12 | -0.59 | -42.4460431655 | 1.39 | 1.54 | 0.75 | 1328128 | 1.06650391 | CS |
| 26 | -0.98 | -55.0561797753 | 1.78 | 2.13 | 0.75 | 972233 | 1.20333584 | CS |
| 52 | -1.97 | -71.119133574 | 2.77 | 3.91 | 0.75 | 889694 | 1.87989468 | CS |
| 156 | -3.35 | -80.7228915663 | 4.15 | 5.1 | 0.75 | 603072 | 2.4280538 | CS |
| 260 | 0.33 | 70.2127659574 | 0.47 | 5.1 | 0.23 | 483337 | 2.39371543 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.8 | -0.01 | -1.23 | 0.81 | 0.8199999 | 0.8 | 161273 |
| 1734993600 | 0.81 | -0.05 | -5.81 | 0.86 | 0.86 | 0.81 | 914930 |
| 1734734400 | 0.86 | 0.09 | 11.69 | 0.8 | 0.88 | 0.79 | 7291430 |
| 1734648000 | 0.77 | 0.01 | 1.32 | 0.77 | 0.79 | 0.77 | 683352 |
| 1734561600 | 0.76 | -0.02 | -2.56 | 0.78 | 0.81 | 0.75 | 1711185 |
| 1734475200 | 0.78 | -0.02 | -2.50 | 0.83 | 0.84 | 0.78 | 1442759 |
| 1734388800 | 0.8 | -0.05 | -5.88 | 0.84 | 0.85 | 0.8 | 2628119 |
| 1734129600 | 0.85 | -0.03 | -3.41 | 0.87 | 0.89 | 0.8199999 | 1603197 |
| 1734043200 | 0.88 | -0.03 | -3.30 | 0.9 | 0.93 | 0.87 | 1012628 |
| 1733956800 | 0.91 | -0.01 | -1.09 | 0.92 | 0.92 | 0.88 | 668638 |
| 1733870400 | 0.92 | -0.01 | -1.08 | 0.93 | 0.94 | 0.92 | 401996 |
| 1733784000 | 0.93 | -0.02 | -2.11 | 0.94 | 0.95 | 0.92 | 1013292 |
| 1733524800 | 0.95 | -0.03 | -3.06 | 0.99 | 0.99 | 0.93 | 1260117 |
| 1733438400 | 0.98 | -0.09 | -8.41 | 1.06 | 1.07 | 0.97 | 2576330 |
| 1733352000 | 1.07 | -0.04 | -3.60 | 1.11 | 1.1399999 | 1.06 | 1102438 |
| 1733265600 | 1.11 | 0.04 | 3.74 | 1.07 | 1.11 | 1.05 | 583577 |
| 1733179200 | 1.07 | -0.04 | -3.60 | 1.11 | 1.1299999 | 1.07 | 508705 |
| 1732920000 | 1.11 | 0.03 | 2.78 | 1.08 | 1.12 | 1.08 | 715118 |
| 1732833600 | 1.08 | 0.01 | 0.93 | 1.06 | 1.08 | 1.05 | 235053 |
| 1732747200 | 1.07 | 0.02 | 1.90 | 1.05 | 1.08 | 1.05 | 377362 |
| 1732660800 | 1.05 | -0.04 | -3.67 | 1.08 | 1.08 | 1.05 | 549873 |
| 1732574400 | 1.09 | 0 | 0.00 | 1.08 | 1.09 | 1.05 | 408954 |
| 1732315200 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.07 | 199002 |
| 1732228800 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1 | 1.05 | 365938 |
| 1732142400 | 1.08 | -0.01 | -0.92 | 1.09 | 1.09 | 1.04 | 791357 |
| 1732056000 | 1.09 | -0.02 | -1.80 | 1.09 | 1.11 | 1.08 | 617303 |
| 1731969600 | 1.11 | 0.05 | 4.72 | 1.08 | 1.15 | 1.06 | 1999243 |
| 1731710400 | 1.06 | 0.01 | 0.95 | 1.03 | 1.1 | 1.02 | 985569 |
| 1731624000 | 1.05 | 0.01 | 0.96 | 1.03 | 1.05 | 1.02 | 680311 |
| 1731537600 | 1.04 | -0.01 | -0.95 | 1.07 | 1.07 | 1.03 | 525243 |
| 1731451200 | 1.05 | -0.01 | -0.94 | 1.09 | 1.09 | 1.03 | 788455 |
| 1731364800 | 1.06 | 0 | 0.00 | 1.04 | 1.08 | 1.01 | 692005 |
| 1731105600 | 1.06 | 0 | 0.00 | 1.07 | 1.07 | 1.03 | 475206 |
| 1731019200 | 1.06 | 0 | 0.00 | 1.07 | 1.09 | 1.05 | 545523 |
| 1730932800 | 1.06 | 0 | 0.00 | 1.08 | 1.08 | 1.03 | 530638 |
| 1730846400 | 1.06 | 0.02 | 1.92 | 1.05 | 1.07 | 1.04 | 405428 |
| 1730760000 | 1.04 | -0.04 | -3.70 | 1.07 | 1.08 | 1.02 | 920664 |
| 1730497200 | 1.08 | 0 | 0.00 | 1.08 | 1.1 | 1.06 | 927397 |
| 1730410800 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1 | 1.06 | 977961 |
| 1730324400 | 1.1 | -0.05 | -4.35 | 1.16 | 1.16 | 1.1 | 1006546 |
| 1730238000 | 1.15 | 0.02 | 1.77 | 1.21 | 1.25 | 1.1299999 | 1818838 |
| 1730151600 | 1.1299999 | 0 | 0.00 | 1.12 | 1.1299999 | 1.11 | 639308 |
| 1729892400 | 1.1299999 | 0.02 | 1.80 | 1.12 | 1.16 | 1.11 | 677211 |
| 1729806000 | 1.11 | -0.01 | -0.89 | 1.15 | 1.15 | 1.1 | 1133658 |
| 1729719600 | 1.12 | -0.06 | -5.08 | 1.18 | 1.18 | 1.12 | 1113160 |
| 1729633200 | 1.18 | -0.07 | -5.60 | 1.23 | 1.24 | 1.18 | 1229403 |
| 1729546800 | 1.25 | -0.07 | -5.30 | 1.35 | 1.37 | 1.23 | 1823612 |
| 1729287600 | 1.32 | 0.15 | 12.82 | 1.17 | 1.36 | 1.16 | 3141540 |
| 1729201200 | 1.17 | -0.03 | -2.50 | 1.21 | 1.23 | 1.16 | 1624460 |
| 1729114800 | 1.2 | 0.09 | 8.11 | 1.11 | 1.23 | 1.11 | 2699546 |
| 1729028400 | 1.11 | -0.05 | -4.31 | 1.1299999 | 1.1399999 | 1.1 | 1250382 |
| 1728682800 | 1.16 | 0.01 | 0.87 | 1.15 | 1.18 | 1.12 | 740035 |
| 1728596400 | 1.15 | 0.06 | 5.50 | 1.1 | 1.18 | 1.08 | 1791687 |
| 1728510000 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1728423600 | 1.09 | -0.31 | -22.14 | 1.1 | 1.12 | 1.06 | 8866950 |
| 1728337200 | 1.4 | -0.05 | -3.45 | 1.44 | 1.45 | 1.35 | 1154693 |
| 1728078000 | 1.45 | 0.12 | 9.02 | 1.48 | 1.54 | 1.42 | 2578282 |
| 1727991600 | 1.33 | -0.05 | -3.62 | 1.37 | 1.4 | 1.33 | 452027 |
| 1727905200 | 1.3799999 | 0.02 | 1.47 | 1.36 | 1.42 | 1.36 | 617541 |
| 1727818800 | 1.36 | -0.06 | -4.23 | 1.3899999 | 1.4 | 1.36 | 683687 |
| 1727730000 | 1.42 | -0.03 | -2.07 | 1.45 | 1.48 | 1.37 | 4460998 |
| 1727473200 | 1.45 | 0.01 | 0.69 | 1.42 | 1.5 | 1.4 | 1232150 |
| 1727386800 | 1.44 | -0.01 | -0.69 | 1.46 | 1.47 | 1.43 | 586402 |
| 1727300400 | 1.45 | 0 | 0.00 | 1.43 | 1.46 | 1.3899999 | 633181 |
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
