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 | -0.04 | -3.07692307692 | 1.3 | 1.36 | 1.17 | 40300 | 1.28028273 | CS |
| 4 | -0.23 | -15.4362416107 | 1.49 | 1.53 | 1.17 | 60993 | 1.33908955 | CS |
| 12 | -0.44 | -25.8823529412 | 1.7 | 2.14 | 1.17 | 67718 | 1.57918655 | CS |
| 26 | -1.04 | -45.2173913043 | 2.3 | 2.62 | 1.17 | 70649 | 1.89587342 | CS |
| 52 | 0.81 | 180 | 0.45 | 2.98 | 0.445 | 104039 | 1.85386636 | CS |
| 156 | -0.96 | -43.2432432432 | 2.22 | 2.98 | 0.215 | 63925 | 1.41385607 | CS |
| 260 | -1.94 | -60.625 | 3.2 | 7.25 | 0.215 | 70792 | 2.72358087 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738795200 | 1.22 | -0.04 | -3.17 | 1.21 | 1.26 | 1.21 | 49196 |
| 1738708800 | 1.26 | -0.01 | -0.79 | 1.26 | 1.3 | 1.23 | 11622 |
| 1738622400 | 1.27 | -0.05 | -3.79 | 1.17 | 1.28 | 1.17 | 47723 |
| 1738363200 | 1.32 | 0 | 0.00 | 1.36 | 1.36 | 1.27 | 52690 |
| 1738276800 | 1.32 | 0.02 | 1.54 | 1.3 | 1.35 | 1.28 | 40270 |
| 1738190400 | 1.3 | 0.01 | 0.78 | 1.33 | 1.33 | 1.25 | 20905 |
| 1738104000 | 1.29 | -0.01 | -0.77 | 1.28 | 1.32 | 1.23 | 48288 |
| 1738017600 | 1.3 | -0.04 | -2.99 | 1.32 | 1.34 | 1.23 | 86791 |
| 1737758400 | 1.34 | -0.02 | -1.47 | 1.4 | 1.41 | 1.33 | 22699 |
| 1737672000 | 1.36 | 0.01 | 0.74 | 1.35 | 1.43 | 1.35 | 86595 |
| 1737585600 | 1.35 | -0.04 | -2.88 | 1.43 | 1.43 | 1.35 | 45984 |
| 1737499200 | 1.3899999 | -0.02 | -1.42 | 1.42 | 1.43 | 1.36 | 20949 |
| 1737412800 | 1.41 | -0.01 | -0.70 | 1.45 | 1.53 | 1.3899999 | 23685 |
| 1737153600 | 1.42 | 0.06 | 4.41 | 1.36 | 1.48 | 1.36 | 96561 |
| 1737067200 | 1.36 | 0.05 | 3.82 | 1.3899999 | 1.46 | 1.34 | 52356 |
| 1736980800 | 1.31 | 0.01 | 0.77 | 1.3 | 1.36 | 1.3 | 99605 |
| 1736894400 | 1.3 | -0.04 | -2.99 | 1.32 | 1.34 | 1.3 | 125048 |
| 1736808000 | 1.34 | -0.03 | -2.19 | 1.3899999 | 1.3899999 | 1.3 | 53514 |
| 1736548800 | 1.37 | -0.08 | -5.52 | 1.49 | 1.49 | 1.34 | 174066 |
| 1736462400 | 1.45 | 0.03 | 2.11 | 1.49 | 1.49 | 1.44 | 61306 |
| 1736376000 | 1.42 | -0.07 | -4.70 | 1.48 | 1.49 | 1.42 | 63758 |
| 1736289600 | 1.49 | -0.01 | -0.67 | 1.53 | 1.53 | 1.48 | 50911 |
| 1736203200 | 1.5 | -0.09 | -5.66 | 1.6 | 1.6299999 | 1.49 | 140546 |
| 1735944000 | 1.59 | 0 | 0.00 | 1.65 | 1.65 | 1.57 | 51089 |
| 1735857600 | 1.59 | -0.06 | -3.64 | 1.66 | 1.66 | 1.59 | 35669 |
| 1735684800 | 1.65 | 0.04 | 2.48 | 1.6 | 1.68 | 1.47 | 229862 |
| 1735598400 | 1.61 | -0.12 | -6.94 | 1.79 | 1.79 | 1.59 | 101260 |
| 1735339200 | 1.73 | -0.12 | -6.49 | 1.82 | 1.83 | 1.72 | 57824 |
| 1735069200 | 1.85 | 0.01 | 0.54 | 1.8 | 1.98 | 1.78 | 29147 |
| 1734993600 | 1.84 | 0.13 | 7.60 | 1.77 | 1.84 | 1.66 | 22017 |
| 1734734400 | 1.71 | 0.03 | 1.79 | 1.68 | 1.72 | 1.67 | 30199 |
| 1734648000 | 1.68 | -0.07 | -4.00 | 1.75 | 1.75 | 1.65 | 66802 |
| 1734561600 | 1.75 | -0.04 | -2.23 | 1.79 | 1.89 | 1.72 | 97738 |
| 1734475200 | 1.79 | 0.07 | 4.07 | 1.72 | 1.8 | 1.68 | 49021 |
| 1734388800 | 1.72 | -0.05 | -2.82 | 1.78 | 1.78 | 1.69 | 55926 |
| 1734129600 | 1.77 | -0.04 | -2.21 | 1.76 | 1.78 | 1.69 | 35399 |
| 1734043200 | 1.81 | 0.02 | 1.12 | 1.79 | 1.83 | 1.73 | 46749 |
| 1733956800 | 1.79 | -0.09 | -4.79 | 1.88 | 1.91 | 1.78 | 41451 |
| 1733870400 | 1.88 | 0 | 0.00 | 1.93 | 1.93 | 1.82 | 15118 |
| 1733784000 | 1.88 | -0.08 | -4.08 | 1.9 | 2.07 | 1.87 | 72183 |
| 1733524800 | 1.96 | -0.03 | -1.51 | 2.0099999 | 2.0099999 | 1.86 | 78538 |
| 1733438400 | 1.99 | 0.33 | 19.88 | 1.69 | 2.14 | 1.69 | 277365 |
| 1733352000 | 1.66 | -0.06 | -3.49 | 1.73 | 1.76 | 1.6299999 | 49870 |
| 1733265600 | 1.72 | 0.1 | 6.17 | 1.62 | 1.72 | 1.62 | 34071 |
| 1733179200 | 1.62 | -0.1 | -5.81 | 1.7 | 1.72 | 1.6 | 30723 |
| 1732920000 | 1.72 | -0.06 | -3.37 | 1.8 | 1.8 | 1.66 | 57777 |
| 1732833600 | 1.78 | 0 | 0.00 | 1.83 | 1.83 | 1.76 | 6161 |
| 1732747200 | 1.78 | 0.01 | 0.56 | 1.78 | 1.88 | 1.76 | 90983 |
| 1732660800 | 1.77 | 0.1 | 5.99 | 1.76 | 1.77 | 1.67 | 66883 |
| 1732574400 | 1.67 | 0.1 | 6.37 | 1.6 | 1.67 | 1.6 | 50671 |
| 1732315200 | 1.57 | 0.08 | 5.37 | 1.53 | 1.57 | 1.49 | 34606 |
| 1732228800 | 1.49 | -0.01 | -0.67 | 1.53 | 1.58 | 1.41 | 96877 |
| 1732142400 | 1.5 | -0.12 | -7.41 | 1.6399999 | 1.6399999 | 1.48 | 38324 |
| 1732056000 | 1.62 | 0.01 | 0.62 | 1.61 | 1.65 | 1.6 | 54797 |
| 1731969600 | 1.61 | 0.16 | 11.03 | 1.47 | 1.6299999 | 1.46 | 76200 |
| 1731710400 | 1.45 | -0.25 | -14.71 | 1.69 | 1.71 | 1.27 | 201328 |
| 1731624000 | 1.7 | 0.01 | 0.59 | 1.7 | 1.91 | 1.69 | 102231 |
| 1731537600 | 1.69 | -0.07 | -3.98 | 1.93 | 1.93 | 1.6399999 | 152501 |
| 1731451200 | 1.76 | -0.31 | -14.98 | 2.02 | 2.02 | 1.75 | 433564 |
| 1731364800 | 2.07 | -0.15 | -6.76 | 2.59 | 2.59 | 2.0299999 | 393529 |
| 1731105600 | 2.22 | -0.25 | -10.12 | 2.46 | 2.46 | 2.1 | 224280 |
| 1731019200 | 2.47 | 0.06 | 2.49 | 2.41 | 2.5 | 2.41 | 70051 |
| 1730932800 | 2.41 | 0.01 | 0.42 | 2.43 | 2.43 | 2.29 | 71630 |
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
