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 | -0.02 | -1.73913043478 | 1.15 | 1.15 | 1.12 | 953 | 1.14755245 | CS |
| 4 | -0.02 | -1.73913043478 | 1.15 | 1.2 | 1.11 | 12374 | 1.14553576 | CS |
| 12 | -0.02 | -1.73913043478 | 1.15 | 1.27 | 1.1 | 10941 | 1.14655005 | CS |
| 26 | -4.79 | -80.9121621622 | 5.92 | 6.32 | 1.09 | 27121 | 2.66769861 | CS |
| 52 | -3.27 | -74.3181818182 | 4.4 | 6.36 | 1.09 | 27017 | 3.93798998 | CS |
| 156 | -4.47 | -79.8214285714 | 5.6 | 7.8 | 1.09 | 27304 | 5.24262618 | CS |
| 260 | -7.75 | -87.2747747748 | 8.88 | 9.24 | 1.09 | 35805 | 4.88857538 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735328400 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1735069200 | 1.1399999 | 0.02 | 1.79 | 1.1399999 | 1.1399999 | 1.1399999 | 400 |
| 1734993600 | 1.12 | -0.03 | -2.61 | 1.12 | 1.12 | 1.12 | 100 |
| 1734734400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 2360 |
| 1734648000 | 1.15 | 0 | 0.00 | 1.17 | 1.18 | 1.15 | 34675 |
| 1734561600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 150 |
| 1734475200 | 1.15 | -0.01 | -0.86 | 1.15 | 1.15 | 1.15 | 26100 |
| 1734388800 | 1.16 | 0.01 | 0.87 | 1.15 | 1.16 | 1.15 | 24088 |
| 1734129600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1299999 | 21725 |
| 1734043200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 1700 |
| 1733956800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 800 |
| 1733870400 | 1.15 | 0.02 | 1.77 | 1.18 | 1.2 | 1.15 | 12900 |
| 1733784000 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.16 | 1.12 | 20162 |
| 1733524800 | 1.12 | -0.03 | -2.61 | 1.12 | 1.12 | 1.12 | 600 |
| 1733438400 | 1.15 | 0 | 0.00 | 1.1299999 | 1.15 | 1.11 | 48474 |
| 1733352000 | 1.15 | 0.03 | 2.68 | 1.12 | 1.15 | 1.12 | 1600 |
| 1733265600 | 1.12 | 0 | 0.00 | 1.15 | 1.15 | 1.12 | 25300 |
| 1733179200 | 1.12 | -0.03 | -2.61 | 1.15 | 1.15 | 1.12 | 1600 |
| 1732920000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 5 |
| 1732833600 | 1.15 | 0.01 | 0.88 | 1.12 | 1.15 | 1.12 | 9000 |
| 1732747200 | 1.1399999 | 0.02 | 1.79 | 1.12 | 1.1399999 | 1.12 | 7637 |
| 1732660800 | 1.12 | -0.01 | -0.88 | 1.12 | 1.15 | 1.11 | 9260 |
| 1732574400 | 1.1299999 | -0.02 | -1.74 | 1.21 | 1.21 | 1.1299999 | 27562 |
| 1732315200 | 1.15 | -0.03 | -2.54 | 1.18 | 1.18 | 1.15 | 200 |
| 1732228800 | 1.18 | -0.03 | -2.48 | 1.19 | 1.22 | 1.18 | 1900 |
| 1732142400 | 1.21 | 0.04 | 3.42 | 1.15 | 1.21 | 1.15 | 3450 |
| 1732056000 | 1.17 | -0.02 | -1.68 | 1.15 | 1.19 | 1.15 | 13300 |
| 1731969600 | 1.19 | -0.06 | -4.80 | 1.24 | 1.24 | 1.15 | 14200 |
| 1731710400 | 1.25 | 0.03 | 2.46 | 1.27 | 1.27 | 1.17 | 17978 |
| 1731624000 | 1.22 | -0.03 | -2.40 | 1.25 | 1.25 | 1.22 | 2954 |
| 1731537600 | 1.25 | 0.08 | 6.84 | 1.16 | 1.25 | 1.1299999 | 25950 |
| 1731451200 | 1.17 | 0.02 | 1.74 | 1.15 | 1.17 | 1.11 | 26250 |
| 1731364800 | 1.15 | 0.04 | 3.60 | 1.1299999 | 1.15 | 1.12 | 6726 |
| 1731105600 | 1.11 | -0.01 | -0.89 | 1.11 | 1.11 | 1.1 | 3742 |
| 1731019200 | 1.12 | -0.01 | -0.88 | 1.11 | 1.12 | 1.11 | 950 |
| 1730932800 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.1299999 | 1.11 | 10675 |
| 1730846400 | 1.11 | -0.02 | -1.77 | 1.12 | 1.12 | 1.11 | 2203 |
| 1730760000 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.1299999 | 1.1 | 18775 |
| 1730497200 | 1.12 | -0.01 | -0.88 | 1.12 | 1.12 | 1.12 | 225 |
| 1730410800 | 1.1299999 | 0.02 | 1.80 | 1.1299999 | 1.1299999 | 1.11 | 9400 |
| 1730324400 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.1299999 | 1.11 | 41601 |
| 1730238000 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.1299999 | 1.1299999 | 3550 |
| 1730151600 | 1.12 | -0.05 | -4.27 | 1.1299999 | 1.1399999 | 1.12 | 3355 |
| 1729892400 | 1.17 | 0.02 | 1.74 | 1.17 | 1.17 | 1.17 | 100 |
| 1729806000 | 1.15 | 0.02 | 1.77 | 1.17 | 1.17 | 1.12 | 20696 |
| 1729719600 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.1299999 | 2663 |
| 1729633200 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.1399999 | 1.1299999 | 11600 |
| 1729546800 | 1.1299999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1299999 | 1949 |
| 1729287600 | 1.1299999 | -0.02 | -1.74 | 1.12 | 1.1399999 | 1.12 | 13151 |
| 1729201200 | 1.15 | -0.02 | -1.71 | 1.15 | 1.15 | 1.1299999 | 5782 |
| 1729114800 | 1.17 | 0.02 | 1.74 | 1.1299999 | 1.17 | 1.1299999 | 1500 |
| 1729028400 | 1.15 | 0.04 | 3.60 | 1.1399999 | 1.15 | 1.1399999 | 2300 |
| 1728682800 | 1.11 | -0.03 | -2.63 | 1.12 | 1.16 | 1.11 | 1200 |
| 1728596400 | 1.1399999 | -0.02 | -1.72 | 1.1299999 | 1.1399999 | 1.1299999 | 1100 |
| 1728510000 | 1.16 | 0.04 | 3.57 | 1.11 | 1.16 | 1.11 | 6300 |
| 1728423600 | 1.12 | 0.02 | 1.82 | 1.17 | 1.17 | 1.11 | 5250 |
| 1728337200 | 1.1 | -0.05 | -4.35 | 1.15 | 1.16 | 1.1 | 57900 |
| 1728078000 | 1.15 | 0 | 0.00 | 1.15 | 1.17 | 1.15 | 3900 |
| 1727991600 | 1.15 | 0.02 | 1.77 | 1.1399999 | 1.15 | 1.12 | 45800 |
| 1727905200 | 1.1299999 | -0.05 | -4.24 | 1.16 | 1.16 | 1.1 | 17000 |
| 1727818800 | 1.18 | 0.04 | 3.51 | 1.12 | 1.18 | 1.12 | 2750 |
| 1727732400 | 1.1399999 | 0.02 | 1.79 | 1.1299999 | 1.1399999 | 1.1 | 7000 |
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
