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 | -0.2 | -10.5263157895 | 1.9 | 1.9 | 1.67 | 33849 | 1.75684656 | CS |
| 4 | 0.21 | 14.0939597315 | 1.49 | 1.9 | 1.47 | 25385 | 1.7142398 | CS |
| 12 | 0.1 | 6.25 | 1.6 | 1.9 | 1.36 | 32855 | 1.58328159 | CS |
| 26 | 0.1 | 6.25 | 1.6 | 1.9 | 1.2 | 33270 | 1.53186419 | CS |
| 52 | 0.89 | 109.87654321 | 0.81 | 2.05 | 0.73 | 68048 | 1.19086533 | CS |
| 156 | -0.4 | -19.0476190476 | 2.1 | 2.12 | 0.68 | 32631 | 1.09851169 | CS |
| 260 | -0.89 | -34.3629343629 | 2.59 | 2.7 | 0.68 | 29658 | 1.1733372 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732228800 | 1.7 | -0.03 | -1.73 | 1.74 | 1.74 | 1.7 | 11468 |
| 1732142400 | 1.73 | 0.04 | 2.37 | 1.7 | 1.73 | 1.67 | 35902 |
| 1732056000 | 1.69 | -0.05 | -2.87 | 1.74 | 1.76 | 1.69 | 11250 |
| 1731969600 | 1.74 | 0.01 | 0.58 | 1.76 | 1.78 | 1.73 | 17480 |
| 1731710400 | 1.73 | -0.06 | -3.35 | 1.8 | 1.8 | 1.72 | 24300 |
| 1731624000 | 1.79 | -0.09 | -4.79 | 1.9 | 1.9 | 1.7 | 80315 |
| 1731537600 | 1.88 | 0.16 | 9.30 | 1.72 | 1.9 | 1.72 | 107624 |
| 1731451200 | 1.72 | 0.02 | 1.18 | 1.69 | 1.72 | 1.67 | 31800 |
| 1731364800 | 1.7 | 0.05 | 3.03 | 1.65 | 1.7 | 1.65 | 24219 |
| 1731105600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.6299999 | 11400 |
| 1731019200 | 1.65 | -0.03 | -1.79 | 1.66 | 1.67 | 1.6299999 | 11110 |
| 1730932800 | 1.68 | 0.05 | 3.07 | 1.65 | 1.68 | 1.6299999 | 9400 |
| 1730846400 | 1.6299999 | -0.07 | -4.12 | 1.68 | 1.68 | 1.56 | 11300 |
| 1730760000 | 1.7 | 0.15 | 9.68 | 1.57 | 1.7 | 1.55 | 22597 |
| 1730497200 | 1.55 | -0.02 | -1.27 | 1.57 | 1.59 | 1.55 | 3651 |
| 1730410800 | 1.57 | 0.05 | 3.29 | 1.52 | 1.57 | 1.52 | 16102 |
| 1730324400 | 1.52 | 0.03 | 2.01 | 1.49 | 1.52 | 1.48 | 36290 |
| 1730238000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.47 | 8013 |
| 1730151600 | 1.49 | 0 | 0.00 | 1.47 | 1.49 | 1.47 | 25550 |
| 1729892400 | 1.49 | 0 | 0.00 | 1.49 | 1.5 | 1.48 | 17700 |
| 1729806000 | 1.49 | 0 | 0.00 | 1.49 | 1.5 | 1.49 | 1700 |
| 1729719600 | 1.49 | 0.01 | 0.68 | 1.49 | 1.49 | 1.46 | 8911 |
| 1729633200 | 1.48 | -0.02 | -1.33 | 1.5 | 1.51 | 1.48 | 5965 |
| 1729546800 | 1.5 | 0 | 0.00 | 1.51 | 1.51 | 1.5 | 7700 |
| 1729287600 | 1.5 | -0.04 | -2.60 | 1.52 | 1.53 | 1.45 | 15242 |
| 1729201200 | 1.54 | 0.04 | 2.67 | 1.52 | 1.54 | 1.51 | 1200 |
| 1729114800 | 1.5 | -0.04 | -2.60 | 1.51 | 1.53 | 1.5 | 8137 |
| 1729028400 | 1.54 | 0.03 | 1.99 | 1.53 | 1.54 | 1.46 | 14100 |
| 1728682800 | 1.51 | -0.01 | -0.66 | 1.57 | 1.57 | 1.46 | 5701 |
| 1728596400 | 1.52 | -0.02 | -1.30 | 1.55 | 1.55 | 1.52 | 3000 |
| 1728510000 | 1.54 | 0.02 | 1.32 | 1.52 | 1.58 | 1.5 | 18560 |
| 1728423600 | 1.52 | 0.07 | 4.83 | 1.47 | 1.52 | 1.47 | 9736 |
| 1728337200 | 1.45 | -0.05 | -3.33 | 1.48 | 1.5 | 1.43 | 3645 |
| 1728078000 | 1.5 | -0.01 | -0.66 | 1.5 | 1.5 | 1.49 | 2104 |
| 1727991600 | 1.51 | 0.01 | 0.67 | 1.51 | 1.51 | 1.5 | 2500 |
| 1727905200 | 1.5 | -0.02 | -1.32 | 1.53 | 1.54 | 1.5 | 14600 |
| 1727818800 | 1.52 | -0.02 | -1.30 | 1.56 | 1.56 | 1.52 | 2845 |
| 1727732400 | 1.54 | -0.03 | -1.91 | 1.56 | 1.56 | 1.54 | 3850 |
| 1727473200 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.55 | 6500 |
| 1727386800 | 1.57 | -0.01 | -0.63 | 1.57 | 1.57 | 1.55 | 285600 |
| 1727300400 | 1.58 | 0.06 | 3.95 | 1.54 | 1.58 | 1.54 | 14600 |
| 1727214000 | 1.52 | 0.01 | 0.66 | 1.5 | 1.55 | 1.5 | 583550 |
| 1727127600 | 1.51 | -0.02 | -1.31 | 1.53 | 1.54 | 1.5 | 15200 |
| 1726868400 | 1.53 | 0.02 | 1.32 | 1.54 | 1.54 | 1.53 | 1300 |
| 1726782000 | 1.51 | -0.03 | -1.95 | 1.54 | 1.54 | 1.5 | 14100 |
| 1726695600 | 1.54 | -0.01 | -0.65 | 1.55 | 1.55 | 1.5 | 10700 |
| 1726609200 | 1.55 | 0.07 | 4.73 | 1.48 | 1.55 | 1.48 | 17200 |
| 1726522800 | 1.48 | 0.01 | 0.68 | 1.46 | 1.48 | 1.4 | 25709 |
| 1726263600 | 1.47 | -0.05 | -3.29 | 1.54 | 1.54 | 1.36 | 13450 |
| 1726177200 | 1.52 | -0.02 | -1.30 | 1.6 | 1.6 | 1.52 | 32300 |
| 1726090800 | 1.54 | 0.02 | 1.32 | 1.51 | 1.55 | 1.51 | 2200 |
| 1726004400 | 1.52 | 0.01 | 0.66 | 1.52 | 1.56 | 1.5 | 69455 |
| 1725918000 | 1.51 | 0.01 | 0.67 | 1.5 | 1.51 | 1.5 | 2000 |
| 1725658800 | 1.5 | 0 | 0.00 | 1.5 | 1.51 | 1.5 | 4508 |
| 1725572400 | 1.5 | -0.03 | -1.96 | 1.53 | 1.56 | 1.5 | 46500 |
| 1725486000 | 1.53 | 0.02 | 1.32 | 1.53 | 1.53 | 1.51 | 600 |
| 1725399600 | 1.51 | -0.09 | -5.63 | 1.6 | 1.6 | 1.5 | 13000 |
| 1725054000 | 1.6 | -0.02 | -1.23 | 1.6 | 1.62 | 1.55 | 62700 |
| 1724967600 | 1.62 | 0.04 | 2.53 | 1.6 | 1.62 | 1.57 | 48900 |
| 1724881200 | 1.58 | -0.02 | -1.25 | 1.6 | 1.6 | 1.51 | 31050 |
| 1724794800 | 1.6 | 0.15 | 10.34 | 1.55 | 1.65 | 1.55 | 44000 |
| 1724708400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1724449200 | 1.45 | 0.04 | 2.84 | 1.41 | 1.47 | 1.4 | 52010 |
| 1724362800 | 1.41 | 0.03 | 2.17 | 1.3799999 | 1.41 | 1.34 | 11799 |
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
