Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -4.3956043956 | 0.91 | 0.92 | 0.8 | 80657 | 0.84286047 | CS |
| 4 | -0.03 | -3.33333333333 | 0.9 | 1.13 | 0.78 | 141694 | 0.92374087 | CS |
| 12 | -0.23 | -20.9090909091 | 1.1 | 1.14 | 0.73 | 104538 | 0.94630566 | CS |
| 26 | -0.5 | -36.496350365 | 1.37 | 1.42 | 0.7 | 105884 | 0.93950896 | CS |
| 52 | -1.59 | -64.6341463415 | 2.46 | 2.48 | 0.7 | 86476 | 1.27539676 | CS |
| 156 | -2.25 | -72.1153846154 | 3.12 | 4.05 | 0.7 | 103787 | 2.40661937 | CS |
| 260 | -4.05 | -82.3170731707 | 4.92 | 5.09 | 0.7 | 109063 | 2.67806136 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735857600 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1735684800 | 0.81 | -0.04 | -4.71 | 0.85 | 0.85 | 0.8 | 87824 |
| 1735598400 | 0.85 | -0.02 | -2.30 | 0.89 | 0.89 | 0.8199999 | 64877 |
| 1735339200 | 0.87 | -0.05 | -5.43 | 0.91 | 0.92 | 0.85 | 89270 |
| 1735069200 | 0.92 | 0.01 | 1.10 | 0.91 | 0.92 | 0.88 | 40129 |
| 1734993600 | 0.91 | 0.07 | 8.33 | 0.81 | 0.92 | 0.8 | 126071 |
| 1734734400 | 0.84 | 0.04 | 5.00 | 0.81 | 0.84 | 0.78 | 124805 |
| 1734648000 | 0.8 | -0.04 | -4.76 | 0.86 | 0.86 | 0.78 | 105860 |
| 1734561600 | 0.84 | -0.03 | -3.45 | 0.87 | 0.87 | 0.81 | 70834 |
| 1734475200 | 0.87 | 0 | 0.00 | 0.85 | 0.87 | 0.8199999 | 130418 |
| 1734388800 | 0.87 | -0.07 | -7.45 | 0.95 | 0.95 | 0.86 | 113218 |
| 1734129600 | 0.94 | -0.04 | -4.08 | 0.99 | 0.99 | 0.91 | 401467 |
| 1734043200 | 0.98 | -0.01 | -1.01 | 1 | 1 | 0.95 | 100564 |
| 1733956800 | 0.99 | -0.02 | -1.98 | 1.03 | 1.03 | 0.97 | 86595 |
| 1733870400 | 1.01 | 0.01 | 1.00 | 1.03 | 1.1299999 | 0.99 | 340878 |
| 1733784000 | 1 | 0.13 | 14.94 | 0.87 | 1.07 | 0.87 | 313389 |
| 1733524800 | 0.87 | -0.03 | -3.33 | 0.91 | 0.91 | 0.85 | 71660 |
| 1733438400 | 0.9 | 0 | 0.00 | 0.9 | 0.95 | 0.88 | 140932 |
| 1733352000 | 0.9 | 0.07 | 8.43 | 0.91 | 0.92 | 0.86 | 128382 |
| 1733265600 | 0.83 | 0.02 | 2.47 | 0.8199999 | 0.83 | 0.77 | 74500 |
| 1733179200 | 0.81 | -0.01 | -1.22 | 0.81 | 0.81 | 0.79 | 62982 |
| 1732920000 | 0.8199999 | 0 | 0.00 | 0.81 | 0.8199999 | 0.8 | 14486 |
| 1732833600 | 0.8199999 | 0.0099999 | 1.23 | 0.78 | 0.8199999 | 0.78 | 22695 |
| 1732747200 | 0.81 | 0.04 | 5.19 | 0.78 | 0.81 | 0.76 | 29148 |
| 1732660800 | 0.77 | -0.04 | -4.94 | 0.81 | 0.81 | 0.75 | 78335 |
| 1732574400 | 0.81 | -0.02 | -2.41 | 0.83 | 0.83 | 0.8 | 79974 |
| 1732315200 | 0.83 | 0.03 | 3.75 | 0.8 | 0.83 | 0.76 | 51480 |
| 1732228800 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8 | 0.73 | 109295 |
| 1732142400 | 0.79 | 0 | 0.00 | 0.76 | 0.79 | 0.76 | 62955 |
| 1732056000 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.76 | 29450 |
| 1731969600 | 0.79 | -0.03 | -3.66 | 0.8199999 | 0.8199999 | 0.76 | 160930 |
| 1731710400 | 0.8199999 | -0.06 | -6.82 | 0.88 | 0.91 | 0.81 | 114601 |
| 1731624000 | 0.88 | -0.06 | -6.38 | 0.9 | 0.9 | 0.86 | 135697 |
| 1731537600 | 0.94 | -0.01 | -1.05 | 0.94 | 0.94 | 0.89 | 101267 |
| 1731451200 | 0.95 | -0.05 | -5.00 | 1 | 1 | 0.91 | 195776 |
| 1731364800 | 1 | -0.03 | -2.91 | 1.01 | 1.01 | 0.97 | 123198 |
| 1731105600 | 1.03 | -0.01 | -0.96 | 1.02 | 1.03 | 0.99 | 124753 |
| 1731019200 | 1.04 | 0 | 0.00 | 1.02 | 1.04 | 1 | 100626 |
| 1730932800 | 1.04 | 0.01 | 0.97 | 1.02 | 1.04 | 1.02 | 23100 |
| 1730846400 | 1.03 | -0.02 | -1.90 | 1.04 | 1.04 | 1.01 | 97430 |
| 1730760000 | 1.05 | 0 | 0.00 | 1.04 | 1.05 | 1.02 | 80175 |
| 1730497200 | 1.05 | 0.03 | 2.94 | 1.05 | 1.05 | 1.01 | 130420 |
| 1730410800 | 1.02 | -0.04 | -3.77 | 1.06 | 1.06 | 1.01 | 58471 |
| 1730324400 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.04 | 37460 |
| 1730238000 | 1.05 | 0 | 0.00 | 1.03 | 1.06 | 1.03 | 119751 |
| 1730151600 | 1.05 | 0 | 0.00 | 1.03 | 1.05 | 0.99 | 77024 |
| 1729892400 | 1.05 | 0.07 | 7.14 | 0.99 | 1.05 | 0.98 | 85833 |
| 1729806000 | 0.98 | 0.01 | 1.03 | 0.97 | 0.98 | 0.93 | 134069 |
| 1729719600 | 0.97 | -0.05 | -4.90 | 1 | 1 | 0.97 | 73026 |
| 1729633200 | 1.02 | -0.02 | -1.92 | 1.02 | 1.03 | 0.98 | 84684 |
| 1729546800 | 1.04 | -0.04 | -3.70 | 1.08 | 1.09 | 1.02 | 74486 |
| 1729287600 | 1.08 | -0.05 | -4.42 | 1.12 | 1.1299999 | 1.06 | 79906 |
| 1729201200 | 1.1299999 | 0.05 | 4.63 | 1.07 | 1.1399999 | 1.07 | 98339 |
| 1729114800 | 1.08 | 0 | 0.00 | 1.07 | 1.08 | 1.07 | 112803 |
| 1729028400 | 1.08 | 0.01 | 0.93 | 1.08 | 1.08 | 1.04 | 101295 |
| 1728682800 | 1.07 | -0.01 | -0.93 | 1.1 | 1.12 | 1.07 | 105972 |
| 1728596400 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1 | 1.05 | 70554 |
| 1728510000 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1728423600 | 1.09 | 0 | 0.00 | 1.12 | 1.1299999 | 1.09 | 31700 |
| 1728337200 | 1.09 | 0.03 | 2.83 | 1.06 | 1.15 | 1.02 | 138586 |
| 1728078000 | 1.06 | -0.02 | -1.85 | 1.08 | 1.12 | 1.03 | 93394 |
| 1727991600 | 1.08 | 0.05 | 4.85 | 1.04 | 1.08 | 1.03 | 61316 |
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
