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 | 0.07 | 6.79611650485 | 1.03 | 1.15 | 1.02 | 1014757 | 1.08513022 | CS |
| 4 | -0.05 | -4.34782608696 | 1.15 | 1.25 | 1.01 | 856893 | 1.08810188 | CS |
| 12 | -0.21 | -16.0305343511 | 1.31 | 1.54 | 1.01 | 1097925 | 1.2165285 | CS |
| 26 | -1.26 | -53.3898305085 | 2.36 | 2.47 | 1.01 | 852405 | 1.4326701 | CS |
| 52 | -1.65 | -60 | 2.75 | 3.91 | 1.01 | 839031 | 2.08354336 | CS |
| 156 | -3.03 | -73.3656174334 | 4.13 | 5.1 | 1.01 | 577626 | 2.56727949 | CS |
| 260 | 0.61 | 124.489795918 | 0.49 | 5.1 | 0.23 | 465537 | 2.45547626 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 | 0.05 | 4.55 | 1.1 | 1.18 | 1.08 | 1791687 |
| 1728510000 | 1.1 | 0.01 | 0.92 | 1.11 | 1.1399999 | 1.07 | 3200709 |
| 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 |
| 1727732400 | 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 |
| 1727214000 | 1.45 | 0.02 | 1.40 | 1.47 | 1.51 | 1.43 | 867523 |
| 1727127600 | 1.43 | 0.05 | 3.62 | 1.4 | 1.47 | 1.37 | 531212 |
| 1726868400 | 1.3799999 | 0.02 | 1.47 | 1.41 | 1.43 | 1.35 | 563825 |
| 1726782000 | 1.36 | 0.01 | 0.74 | 1.37 | 1.42 | 1.36 | 284632 |
| 1726695600 | 1.35 | 0.01 | 0.75 | 1.33 | 1.3899999 | 1.31 | 577725 |
| 1726609200 | 1.34 | -0.05 | -3.60 | 1.4 | 1.41 | 1.34 | 564040 |
| 1726522800 | 1.3899999 | 0.03 | 2.21 | 1.36 | 1.3899999 | 1.32 | 216943 |
| 1726263600 | 1.36 | -0.07 | -4.90 | 1.43 | 1.44 | 1.33 | 406228 |
| 1726177200 | 1.43 | 0.07 | 5.15 | 1.41 | 1.45 | 1.3799999 | 380131 |
| 1726090800 | 1.36 | 0.11 | 8.80 | 1.26 | 1.42 | 1.26 | 573961 |
| 1726004400 | 1.25 | 0.02 | 1.63 | 1.25 | 1.28 | 1.2 | 237974 |
| 1725918000 | 1.23 | 0.06 | 5.13 | 1.17 | 1.23 | 1.17 | 249272 |
| 1725658800 | 1.17 | -0.03 | -2.50 | 1.25 | 1.25 | 1.1399999 | 229668 |
| 1725572400 | 1.2 | 0 | 0.00 | 1.19 | 1.22 | 1.17 | 289579 |
| 1725486000 | 1.2 | -0.01 | -0.83 | 1.18 | 1.22 | 1.16 | 255982 |
| 1725399600 | 1.21 | -0.13 | -9.70 | 1.31 | 1.31 | 1.18 | 618707 |
| 1725054000 | 1.34 | 0 | 0.00 | 1.34 | 1.36 | 1.28 | 737489 |
| 1724967600 | 1.34 | 0.04 | 3.08 | 1.31 | 1.35 | 1.29 | 319270 |
| 1724881200 | 1.3 | -0.08 | -5.80 | 1.3799999 | 1.4 | 1.3 | 527949 |
| 1724794800 | 1.3799999 | -0.06 | -4.17 | 1.35 | 1.3799999 | 1.32 | 116292 |
| 1724708400 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1724449200 | 1.44 | 0.11 | 8.27 | 1.36 | 1.49 | 1.35 | 846968 |
| 1724362800 | 1.33 | -0.07 | -5.00 | 1.4 | 1.42 | 1.29 | 494476 |
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
