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 | -0.1 | -6.71140939597 | 1.49 | 1.55 | 1.34 | 129515 | 1.48085167 | CS |
| 4 | -0.19 | -12.0253164557 | 1.58 | 1.65 | 1.34 | 147036 | 1.49392814 | CS |
| 12 | -0.92 | -39.8268398268 | 2.31 | 2.5 | 1.34 | 242358 | 1.91528364 | CS |
| 26 | -0.96 | -40.8510638298 | 2.35 | 2.7 | 1.34 | 245393 | 2.11865778 | CS |
| 52 | -1.36 | -49.4545454545 | 2.75 | 3.16 | 1.34 | 265390 | 2.36314224 | CS |
| 156 | -7.17 | -83.761682243 | 8.56 | 9.12 | 1.34 | 342828 | 3.99299145 | CS |
| 260 | -8.85 | -86.42578125 | 10.24 | 32 | 1.34 | 980972 | 10.77792245 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743716400 | 1.3899999 | -0.05 | -3.47 | 1.46 | 1.46 | 1.34 | 226525 |
| 1743630000 | 1.44 | -0.04 | -2.70 | 1.49 | 1.49 | 1.44 | 82967 |
| 1743543600 | 1.48 | 0.01 | 0.68 | 1.49 | 1.51 | 1.45 | 130709 |
| 1743457200 | 1.47 | 0.02 | 1.38 | 1.41 | 1.47 | 1.3899999 | 143013 |
| 1743198000 | 1.45 | -0.08 | -5.23 | 1.53 | 1.54 | 1.44 | 115549 |
| 1743111600 | 1.53 | 0.03 | 2.00 | 1.49 | 1.55 | 1.48 | 175336 |
| 1743025200 | 1.5 | -0.01 | -0.66 | 1.54 | 1.54 | 1.47 | 103251 |
| 1742938800 | 1.51 | -0.07 | -4.43 | 1.58 | 1.6 | 1.51 | 134545 |
| 1742852400 | 1.58 | -0.01 | -0.63 | 1.6299999 | 1.65 | 1.57 | 161448 |
| 1742593200 | 1.59 | 0.09 | 6.00 | 1.52 | 1.6 | 1.5 | 182098 |
| 1742506800 | 1.5 | -0.04 | -2.60 | 1.55 | 1.59 | 1.5 | 190478 |
| 1742420400 | 1.54 | 0.01 | 0.65 | 1.54 | 1.56 | 1.52 | 130365 |
| 1742334000 | 1.53 | 0.02 | 1.32 | 1.54 | 1.55 | 1.52 | 64739 |
| 1742247600 | 1.51 | 0.04 | 2.72 | 1.47 | 1.53 | 1.47 | 82102 |
| 1741988400 | 1.47 | 0.04 | 2.80 | 1.41 | 1.51 | 1.41 | 113933 |
| 1741902000 | 1.43 | -0.02 | -1.38 | 1.46 | 1.47 | 1.42 | 141041 |
| 1741815600 | 1.45 | 0.03 | 2.11 | 1.43 | 1.48 | 1.43 | 111060 |
| 1741729200 | 1.42 | -0.03 | -2.07 | 1.44 | 1.46 | 1.3899999 | 245578 |
| 1741642800 | 1.45 | -0.06 | -3.97 | 1.5 | 1.53 | 1.43 | 276504 |
| 1741387200 | 1.51 | -0.03 | -1.95 | 1.53 | 1.55 | 1.49 | 200292 |
| 1741300800 | 1.54 | -0.06 | -3.75 | 1.58 | 1.59 | 1.54 | 155719 |
| 1741214400 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6299999 | 1.54 | 182198 |
| 1741128000 | 1.59 | 0.04 | 2.58 | 1.51 | 1.6399999 | 1.48 | 243844 |
| 1741041600 | 1.55 | -0.12 | -7.19 | 1.69 | 1.7 | 1.55 | 378239 |
| 1740782400 | 1.67 | 0.04 | 2.45 | 1.61 | 1.69 | 1.6 | 149015 |
| 1740696000 | 1.6299999 | -0.03 | -1.81 | 1.66 | 1.67 | 1.6299999 | 239603 |
| 1740609600 | 1.66 | -0.01 | -0.60 | 1.68 | 1.72 | 1.66 | 125201 |
| 1740523200 | 1.67 | -0.08 | -4.57 | 1.75 | 1.75 | 1.66 | 243808 |
| 1740436800 | 1.75 | -0.07 | -3.85 | 1.83 | 1.84 | 1.75 | 208244 |
| 1740177600 | 1.82 | -0.01 | -0.55 | 1.83 | 1.85 | 1.76 | 418843 |
| 1740091200 | 1.83 | -0.03 | -1.61 | 1.86 | 1.86 | 1.82 | 164872 |
| 1740004800 | 1.86 | -0.07 | -3.63 | 1.93 | 1.93 | 1.86 | 286363 |
| 1739918400 | 1.93 | 0.12 | 6.63 | 1.85 | 1.94 | 1.83 | 475962 |
| 1739572800 | 1.81 | -0.11 | -5.73 | 1.92 | 1.93 | 1.8 | 569842 |
| 1739486400 | 1.92 | 0 | 0.00 | 1.93 | 1.95 | 1.88 | 412888 |
| 1739400000 | 1.92 | -0.14 | -6.80 | 2.06 | 2.07 | 1.86 | 1054797 |
| 1739313600 | 2.06 | -0.44 | -17.60 | 2.17 | 2.2 | 2.0299999 | 1324863 |
| 1739227200 | 2.5 | 0.12 | 5.04 | 2.45 | 2.5 | 2.37 | 312106 |
| 1738968000 | 2.38 | 0 | 0.00 | 2.39 | 2.46 | 2.32 | 224909 |
| 1738881600 | 2.38 | 0.08 | 3.48 | 2.35 | 2.49 | 2.3 | 332202 |
| 1738795200 | 2.3 | 0.16 | 7.48 | 2.23 | 2.45 | 2.23 | 590636 |
| 1738708800 | 2.14 | 0.04 | 1.90 | 2.09 | 2.16 | 2.07 | 168709 |
| 1738622400 | 2.1 | -0.1 | -4.55 | 2.14 | 2.15 | 2.1 | 270900 |
| 1738363200 | 2.2 | -0.05 | -2.22 | 2.25 | 2.2599999 | 2.17 | 155279 |
| 1738276800 | 2.25 | 0.11 | 5.14 | 2.17 | 2.2799999 | 2.17 | 218957 |
| 1738190400 | 2.14 | -0.07 | -3.17 | 2.18 | 2.21 | 2.14 | 193467 |
| 1738104000 | 2.21 | 0.02 | 0.91 | 2.2 | 2.24 | 2.18 | 105083 |
| 1738017600 | 2.19 | -0.04 | -1.79 | 2.2 | 2.2599999 | 2.19 | 135102 |
| 1737758400 | 2.23 | -0.01 | -0.45 | 2.23 | 2.31 | 2.23 | 212365 |
| 1737672000 | 2.24 | -0.01 | -0.44 | 2.2599999 | 2.2599999 | 2.21 | 29362 |
| 1737585600 | 2.25 | 0.04 | 1.81 | 2.24 | 2.2799999 | 2.2 | 184582 |
| 1737499200 | 2.21 | -0.05 | -2.21 | 2.24 | 2.2599999 | 2.2 | 137917 |
| 1737412800 | 2.2599999 | 0.04 | 1.80 | 2.21 | 2.2599999 | 2.2 | 99477 |
| 1737153600 | 2.22 | 0 | 0.00 | 2.24 | 2.3 | 2.22 | 222872 |
| 1737067200 | 2.22 | 0.03 | 1.37 | 2.21 | 2.2599999 | 2.17 | 226027 |
| 1736980800 | 2.19 | -0.01 | -0.45 | 2.2 | 2.2599999 | 2.19 | 307096 |
| 1736894400 | 2.2 | -0.06 | -2.65 | 2.25 | 2.2799999 | 2.16 | 255637 |
| 1736808000 | 2.2599999 | -0.01 | -0.44 | 2.22 | 2.2599999 | 2.18 | 174291 |
| 1736548800 | 2.27 | -0.05 | -2.16 | 2.3 | 2.3 | 2.22 | 282984 |
| 1736462400 | 2.32 | -0.04 | -1.69 | 2.31 | 2.35 | 2.3 | 39864 |
| 1736376000 | 2.36 | -0.07 | -2.88 | 2.4 | 2.4 | 2.3 | 199796 |
| 1736289600 | 2.43 | 0.02 | 0.83 | 2.43 | 2.45 | 2.38 | 175766 |
| 1736203200 | 2.41 | -0.02 | -0.82 | 2.45 | 2.54 | 2.4 | 303025 |
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
