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 | 0.16 | 10.8843537415 | 1.47 | 1.68 | 1.43 | 263331 | 1.57234056 | CS |
| 4 | 0.09 | 5.84415584416 | 1.54 | 1.68 | 1.26 | 194947 | 1.45510482 | CS |
| 12 | 0.1 | 6.53594771242 | 1.53 | 1.98 | 1.26 | 357324 | 1.59949204 | CS |
| 26 | 0.05 | 3.16455696203 | 1.58 | 2.2 | 1.13 | 378564 | 1.60120284 | CS |
| 52 | -0.4 | -19.7044334975 | 2.03 | 2.5 | 1.13 | 259336 | 1.72704921 | CS |
| 156 | -0.04 | -2.39520958084 | 1.67 | 2.5 | 1.13 | 278424 | 1.8116639 | CS |
| 260 | -0.04 | -2.39520958084 | 1.67 | 2.5 | 1.13 | 278424 | 1.8116639 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742506800 | 1.6299999 | -0.01 | -0.61 | 1.58 | 1.65 | 1.58 | 129476 |
| 1742420400 | 1.6399999 | -0.01 | -0.61 | 1.62 | 1.6399999 | 1.58 | 412455 |
| 1742334000 | 1.65 | 0.08 | 5.10 | 1.61 | 1.68 | 1.59 | 173381 |
| 1742247600 | 1.57 | 0.03 | 1.95 | 1.58 | 1.59 | 1.5 | 171970 |
| 1741988400 | 1.54 | 0.08 | 5.48 | 1.48 | 1.59 | 1.48 | 272661 |
| 1741902000 | 1.46 | 0 | 0.00 | 1.47 | 1.53 | 1.43 | 286189 |
| 1741815600 | 1.46 | -0.01 | -0.68 | 1.47 | 1.57 | 1.45 | 240313 |
| 1741729200 | 1.47 | 0.07 | 5.00 | 1.46 | 1.49 | 1.42 | 85073 |
| 1741642800 | 1.4 | -0.1 | -6.67 | 1.49 | 1.5 | 1.34 | 118602 |
| 1741387200 | 1.5 | 0.13 | 9.49 | 1.43 | 1.56 | 1.42 | 336172 |
| 1741300800 | 1.37 | -0.06 | -4.20 | 1.42 | 1.43 | 1.35 | 107215 |
| 1741214400 | 1.43 | 0.07 | 5.15 | 1.36 | 1.43 | 1.35 | 171716 |
| 1741128000 | 1.36 | 0 | 0.00 | 1.375 | 1.3799999 | 1.29 | 79663 |
| 1741041600 | 1.36 | 0.05 | 3.82 | 1.35 | 1.3799999 | 1.33 | 55280 |
| 1740782400 | 1.31 | -0.03 | -2.24 | 1.33 | 1.33 | 1.29 | 51262 |
| 1740696000 | 1.34 | -0.03 | -2.19 | 1.3799999 | 1.3799999 | 1.3 | 100364 |
| 1740609600 | 1.37 | 0.05 | 3.79 | 1.29 | 1.42 | 1.29 | 128810 |
| 1740523200 | 1.32 | -0.05 | -3.65 | 1.36 | 1.36 | 1.26 | 771725 |
| 1740436800 | 1.37 | -0.07 | -4.86 | 1.46 | 1.46 | 1.35 | 121063 |
| 1740177600 | 1.44 | -0.09 | -5.88 | 1.53 | 1.53 | 1.42 | 118613 |
| 1740091200 | 1.53 | -0.04 | -2.55 | 1.54 | 1.6 | 1.52 | 96415 |
| 1740004800 | 1.57 | -0.05 | -3.09 | 1.61 | 1.61 | 1.52 | 157014 |
| 1739918400 | 1.62 | -0.05 | -2.99 | 1.76 | 1.78 | 1.58 | 574524 |
| 1739572800 | 1.67 | -0.09 | -5.11 | 1.73 | 1.73 | 1.6299999 | 162029 |
| 1739486400 | 1.76 | 0.01 | 0.57 | 1.72 | 1.76 | 1.7 | 125999 |
| 1739400000 | 1.75 | 0.03 | 1.74 | 1.71 | 1.77 | 1.71 | 162279 |
| 1739313600 | 1.72 | -0.1 | -5.49 | 1.81 | 1.84 | 1.71 | 163397 |
| 1739227200 | 1.82 | -0.08 | -4.21 | 1.95 | 1.95 | 1.82 | 155527 |
| 1738968000 | 1.9 | -0.04 | -2.06 | 1.96 | 1.96 | 1.87 | 66178 |
| 1738881600 | 1.94 | 0.02 | 1.04 | 1.92 | 1.98 | 1.91 | 121157 |
| 1738795200 | 1.92 | 0.1 | 5.49 | 1.85 | 1.98 | 1.85 | 373325 |
| 1738708800 | 1.82 | 0.09 | 5.20 | 1.78 | 1.84 | 1.76 | 61698 |
| 1738622400 | 1.73 | -0.07 | -3.89 | 1.7 | 1.85 | 1.7 | 191427 |
| 1738363200 | 1.8 | -0.08 | -4.26 | 1.89 | 1.91 | 1.73 | 346286 |
| 1738276800 | 1.88 | 0.2 | 11.90 | 1.75 | 1.91 | 1.72 | 1005438 |
| 1738190400 | 1.68 | 0.07 | 4.35 | 1.6299999 | 1.73 | 1.6299999 | 135095 |
| 1738104000 | 1.61 | -0.02 | -1.23 | 1.65 | 1.65 | 1.58 | 30650 |
| 1738017600 | 1.6299999 | -0.06 | -3.55 | 1.69 | 1.69 | 1.59 | 93432 |
| 1737758400 | 1.69 | 0.04 | 2.42 | 1.68 | 1.72 | 1.68 | 331256 |
| 1737672000 | 1.65 | -0.02 | -1.20 | 1.65 | 1.69 | 1.6399999 | 142540 |
| 1737585600 | 1.67 | -0.03 | -1.76 | 1.71 | 1.71 | 1.6299999 | 2735347 |
| 1737499200 | 1.7 | 0.08 | 4.94 | 1.6 | 1.71 | 1.6 | 1199462 |
| 1737412800 | 1.62 | -0.01 | -0.61 | 1.6 | 1.65 | 1.6 | 3317766 |
| 1737153600 | 1.6299999 | 0.1 | 6.54 | 1.51 | 1.6299999 | 1.51 | 1273034 |
| 1737067200 | 1.53 | 0.08 | 5.52 | 1.49 | 1.55 | 1.45 | 184024 |
| 1736980800 | 1.45 | 0.07 | 5.07 | 1.3899999 | 1.5 | 1.3799999 | 475362 |
| 1736894400 | 1.3799999 | 0 | 0.00 | 1.37 | 1.4 | 1.33 | 941001 |
| 1736808000 | 1.3799999 | -0.06 | -4.17 | 1.43 | 1.43 | 1.35 | 59385 |
| 1736548800 | 1.44 | -0.06 | -4.00 | 1.49 | 1.5 | 1.4 | 48203 |
| 1736462400 | 1.5 | 0.05 | 3.45 | 1.46 | 1.5 | 1.46 | 90436 |
| 1736376000 | 1.45 | 0.05 | 3.57 | 1.4 | 1.46 | 1.3899999 | 894503 |
| 1736289600 | 1.4 | 0.01 | 0.72 | 1.3899999 | 1.44 | 1.37 | 188038 |
| 1736203200 | 1.3899999 | -0.04 | -2.80 | 1.43 | 1.43 | 1.36 | 98906 |
| 1735944000 | 1.43 | -0.04 | -2.72 | 1.46 | 1.47 | 1.4 | 24767 |
| 1735857600 | 1.47 | 0.03 | 2.08 | 1.44 | 1.5 | 1.43 | 127980 |
| 1735684800 | 1.44 | 0.01 | 0.70 | 1.44 | 1.45 | 1.3899999 | 253576 |
| 1735598400 | 1.43 | -0.06 | -4.03 | 1.51 | 1.51 | 1.4 | 101805 |
| 1735339200 | 1.49 | -0.01 | -0.67 | 1.53 | 1.53 | 1.45 | 55653 |
| 1735069200 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.45 | 7910 |
| 1734993600 | 1.45 | -0.01 | -0.68 | 1.44 | 1.47 | 1.41 | 123698 |
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
