Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.925925925926 | 1.08 | 1.15 | 1.06 | 100521 | 1.10889725 | CS |
| 4 | 0.03 | 2.83018867925 | 1.06 | 1.15 | 0.86 | 95578 | 1.0345009 | CS |
| 12 | 0.29 | 36.25 | 0.8 | 1.18 | 0.77 | 113162 | 0.99804325 | CS |
| 26 | -0.11 | -9.16666666667 | 1.2 | 1.5 | 0.77 | 150578 | 1.0088529 | CS |
| 52 | -0.03 | -2.67857142857 | 1.12 | 1.59 | 0.77 | 108171 | 1.08873889 | CS |
| 156 | -0.11 | -9.16666666667 | 1.2 | 1.59 | 0.77 | 102658 | 1.09709791 | CS |
| 260 | -0.11 | -9.16666666667 | 1.2 | 1.59 | 0.77 | 102658 | 1.09709791 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742852400 | 1.09 | -0.02 | -1.80 | 1.09 | 1.11 | 1.09 | 101974 |
| 1742593200 | 1.11 | 0 | 0.00 | 1.12 | 1.12 | 1.1 | 56920 |
| 1742506800 | 1.11 | -0.01 | -0.89 | 1.08 | 1.12 | 1.08 | 25542 |
| 1742420400 | 1.12 | 0 | 0.00 | 1.1 | 1.1299999 | 1.07 | 135900 |
| 1742334000 | 1.12 | 0.04 | 3.70 | 1.1 | 1.15 | 1.1 | 165351 |
| 1742247600 | 1.08 | 0 | 0.00 | 1.08 | 1.1 | 1.06 | 118892 |
| 1741988400 | 1.08 | 0.02 | 1.89 | 1.07 | 1.08 | 1.04 | 87864 |
| 1741902000 | 1.06 | 0.05 | 4.95 | 1.03 | 1.08 | 1 | 96195 |
| 1741815600 | 1.01 | 0.03 | 3.06 | 0.97 | 1.02 | 0.97 | 112672 |
| 1741729200 | 0.98 | -0.02 | -2.00 | 1.02 | 1.03 | 0.98 | 46650 |
| 1741642800 | 1 | -0.02 | -1.96 | 1.01 | 1.01 | 0.99 | 154638 |
| 1741387200 | 1.02 | 0 | 0.00 | 1.03 | 1.03 | 1.01 | 67225 |
| 1741300800 | 1.02 | -0.01 | -0.97 | 1.03 | 1.03 | 1.01 | 64822 |
| 1741214400 | 1.03 | 0 | 0.00 | 1.04 | 1.04 | 1.02 | 101402 |
| 1741128000 | 1.03 | 0.03 | 3.00 | 1 | 1.03 | 0.99 | 82540 |
| 1741041600 | 1 | 0.01 | 1.01 | 1.02 | 1.04 | 0.99 | 72060 |
| 1740782400 | 0.99 | 0.09 | 10.00 | 0.91 | 1 | 0.91 | 129400 |
| 1740696000 | 0.9 | -0.1 | -10.00 | 1.03 | 1.03 | 0.86 | 131583 |
| 1740609600 | 1 | -0.02 | -1.96 | 0.97 | 1.02 | 0.97 | 36059 |
| 1740523200 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 0.98 | 113466 |
| 1740436800 | 1.02 | -0.05 | -4.67 | 1.06 | 1.06 | 0.99 | 112386 |
| 1740177600 | 1.07 | 0.01 | 0.94 | 1.07 | 1.08 | 1.03 | 83906 |
| 1740091200 | 1.06 | -0.01 | -0.93 | 1.09 | 1.09 | 1.04 | 101863 |
| 1740004800 | 1.07 | -0.04 | -3.60 | 1.11 | 1.11 | 1.03 | 142889 |
| 1739918400 | 1.11 | -0.04 | -3.48 | 1.17 | 1.17 | 1.08 | 234937 |
| 1739572800 | 1.15 | 0 | 0.00 | 1.1399999 | 1.18 | 1.1399999 | 219450 |
| 1739486400 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.16 | 1.1299999 | 124667 |
| 1739400000 | 1.1399999 | 0.02 | 1.79 | 1.07 | 1.1399999 | 1.07 | 117004 |
| 1739313600 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.08 | 52315 |
| 1739227200 | 1.1299999 | 0.02 | 1.80 | 1.12 | 1.16 | 1.12 | 413441 |
| 1738968000 | 1.11 | 0.09 | 8.82 | 1.02 | 1.15 | 1.02 | 376628 |
| 1738881600 | 1.02 | -0.02 | -1.92 | 1.02 | 1.02 | 1 | 87735 |
| 1738795200 | 1.04 | 0 | 0.00 | 1.08 | 1.08 | 1.01 | 234180 |
| 1738708800 | 1.04 | 0.06 | 6.12 | 1.01 | 1.06 | 0.99 | 213708 |
| 1738622400 | 0.98 | 0 | 0.00 | 0.97 | 0.98 | 0.87 | 143527 |
| 1738363200 | 0.98 | 0.1 | 11.36 | 0.88 | 0.98 | 0.87 | 366510 |
| 1738276800 | 0.88 | 0.0600001 | 7.32 | 0.84 | 0.88 | 0.81 | 250947 |
| 1738190400 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.83 | 0.8 | 58340 |
| 1738104000 | 0.81 | 0.01 | 1.25 | 0.8 | 0.81 | 0.8 | 51500 |
| 1738017600 | 0.8 | -0.03 | -3.61 | 0.83 | 0.83 | 0.79 | 52431 |
| 1737758400 | 0.83 | 0.02 | 2.47 | 0.81 | 0.83 | 0.81 | 3000 |
| 1737672000 | 0.81 | -0.01 | -1.22 | 0.83 | 0.83 | 0.81 | 43600 |
| 1737585600 | 0.8199999 | 0.0199999 | 2.50 | 0.81 | 0.8199999 | 0.81 | 134000 |
| 1737499200 | 0.8 | -0.01 | -1.23 | 0.8 | 0.8199999 | 0.8 | 31697 |
| 1737412800 | 0.81 | 0 | 0.00 | 0.81 | 0.8199999 | 0.81 | 111744 |
| 1737153600 | 0.81 | 0.03 | 3.85 | 0.77 | 0.81 | 0.77 | 99547 |
| 1737067200 | 0.78 | -0.02 | -2.50 | 0.79 | 0.8 | 0.77 | 102180 |
| 1736980800 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8199999 | 0.78 | 98610 |
| 1736894400 | 0.79 | -0.01 | -1.25 | 0.8 | 0.81 | 0.79 | 93691 |
| 1736808000 | 0.8 | -0.03 | -3.61 | 0.84 | 0.84 | 0.8 | 115065 |
| 1736548800 | 0.83 | -0.01 | -1.19 | 0.85 | 0.85 | 0.8199999 | 58790 |
| 1736462400 | 0.84 | 0.01 | 1.20 | 0.81 | 0.85 | 0.81 | 27570 |
| 1736376000 | 0.83 | -0.01 | -1.19 | 0.8199999 | 0.83 | 0.81 | 90600 |
| 1736289600 | 0.84 | 0.01 | 1.20 | 0.84 | 0.85 | 0.8199999 | 46841 |
| 1736203200 | 0.83 | -0.04 | -4.60 | 0.88 | 0.88 | 0.83 | 61084 |
| 1735944000 | 0.87 | 0 | 0.00 | 0.88 | 0.88 | 0.86 | 29770 |
| 1735857600 | 0.87 | 0.04 | 4.82 | 0.83 | 0.87 | 0.83 | 60695 |
| 1735684800 | 0.83 | 0.0100001 | 1.22 | 0.84 | 0.85 | 0.8199999 | 20500 |
| 1735598400 | 0.8199999 | 0.0099999 | 1.23 | 0.8 | 0.85 | 0.8 | 96888 |
| 1735339200 | 0.81 | 0.02 | 2.53 | 0.78 | 0.81 | 0.78 | 157095 |
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
