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 | -0.07 | -7.36842105263 | 0.95 | 1.07 | 0.84 | 1444785 | 0.99238117 | CS |
| 4 | -0.49 | -35.7664233577 | 1.37 | 1.44 | 0.84 | 1519737 | 1.16335454 | CS |
| 12 | -0.82 | -48.2352941176 | 1.7 | 2.18 | 0.84 | 1641649 | 1.57554188 | CS |
| 26 | -1.42 | -61.7391304348 | 2.3 | 2.54 | 0.84 | 1300346 | 1.81638283 | CS |
| 52 | -1.39 | -61.2334801762 | 2.27 | 4 | 0.84 | 1492622 | 2.37415638 | CS |
| 156 | -6.07 | -87.3381294964 | 6.95 | 11.28 | 0.84 | 1528116 | 3.80842387 | CS |
| 260 | -19.11 | -95.5977988994 | 19.99 | 27.88 | 0.84 | 1534205 | 6.10111454 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741642800 | 0.95 | -0.04 | -4.04 | 0.99 | 0.99 | 0.92 | 1479318 |
| 1741387200 | 0.99 | 0.02 | 2.06 | 0.95 | 1 | 0.95 | 850919 |
| 1741300800 | 0.97 | -0.07 | -6.73 | 1.01 | 1.01 | 0.96 | 1166177 |
| 1741214400 | 1.04 | 0.04 | 4.00 | 1 | 1.07 | 0.96 | 1560564 |
| 1741128000 | 1 | 0 | 0.00 | 0.95 | 1.03 | 0.93 | 2166945 |
| 1741041600 | 1 | -0.07 | -6.54 | 1.05 | 1.08 | 0.99 | 2075389 |
| 1740782400 | 1.07 | -0.03 | -2.73 | 1.1 | 1.1 | 1.03 | 1692262 |
| 1740696000 | 1.1 | -0.04 | -3.51 | 1.15 | 1.18 | 1.09 | 1935096 |
| 1740609600 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.19 | 1.1299999 | 1062558 |
| 1740523200 | 1.16 | -0.05 | -4.13 | 1.22 | 1.22 | 1.1299999 | 1504962 |
| 1740436800 | 1.21 | -0.14 | -10.37 | 1.28 | 1.29 | 1.19 | 1553631 |
| 1740177600 | 1.35 | 0.12 | 9.76 | 1.22 | 1.44 | 1.18 | 3581967 |
| 1740091200 | 1.23 | -0.02 | -1.60 | 1.25 | 1.25 | 1.19 | 679048 |
| 1740004800 | 1.25 | -0.03 | -2.34 | 1.26 | 1.27 | 1.21 | 1496260 |
| 1739918400 | 1.28 | -0.04 | -3.03 | 1.32 | 1.33 | 1.25 | 1976612 |
| 1739572800 | 1.32 | -0.02 | -1.49 | 1.35 | 1.37 | 1.31 | 823870 |
| 1739486400 | 1.34 | -0.03 | -2.19 | 1.3899999 | 1.3899999 | 1.29 | 1359176 |
| 1739400000 | 1.37 | 0.02 | 1.48 | 1.33 | 1.3799999 | 1.31 | 619397 |
| 1739313600 | 1.35 | -0.05 | -3.57 | 1.37 | 1.4 | 1.33 | 1290847 |
| 1739227200 | 1.4 | -0.04 | -2.78 | 1.44 | 1.44 | 1.35 | 2233481 |
| 1738968000 | 1.44 | -0.08 | -5.26 | 1.49 | 1.5 | 1.41 | 2470597 |
| 1738881600 | 1.52 | -0.02 | -1.30 | 1.57 | 1.62 | 1.49 | 3040988 |
| 1738795200 | 1.54 | 0.09 | 6.21 | 1.47 | 1.7 | 1.45 | 4388819 |
| 1738708800 | 1.45 | 0.01 | 0.69 | 1.46 | 1.51 | 1.42 | 2048995 |
| 1738622400 | 1.44 | -0.11 | -7.10 | 1.44 | 1.49 | 1.43 | 1307161 |
| 1738363200 | 1.55 | -0.09 | -5.49 | 1.6399999 | 1.6399999 | 1.52 | 952488 |
| 1738276800 | 1.6399999 | 0.12 | 7.89 | 1.53 | 1.65 | 1.52 | 1441978 |
| 1738190400 | 1.52 | -0.06 | -3.80 | 1.58 | 1.6 | 1.49 | 1370360 |
| 1738104000 | 1.58 | -0.01 | -0.63 | 1.57 | 1.59 | 1.55 | 425139 |
| 1738017600 | 1.59 | -0.04 | -2.45 | 1.61 | 1.6399999 | 1.57 | 969758 |
| 1737758400 | 1.6299999 | 0 | 0.00 | 1.62 | 1.68 | 1.61 | 962253 |
| 1737672000 | 1.6299999 | -0.02 | -1.21 | 1.6399999 | 1.65 | 1.6 | 969561 |
| 1737585600 | 1.65 | -0.04 | -2.37 | 1.67 | 1.69 | 1.6399999 | 1149503 |
| 1737499200 | 1.69 | -0.04 | -2.31 | 1.72 | 1.73 | 1.66 | 1026169 |
| 1737412800 | 1.73 | 0 | 0.00 | 1.72 | 1.73 | 1.71 | 189925 |
| 1737153600 | 1.73 | 0.02 | 1.17 | 1.73 | 1.76 | 1.71 | 830056 |
| 1737067200 | 1.71 | 0.02 | 1.18 | 1.69 | 1.74 | 1.67 | 820846 |
| 1736980800 | 1.69 | -0.01 | -0.59 | 1.71 | 1.75 | 1.69 | 753148 |
| 1736894400 | 1.7 | -0.01 | -0.58 | 1.7 | 1.7 | 1.65 | 1415249 |
| 1736808000 | 1.71 | -0.04 | -2.29 | 1.73 | 1.74 | 1.66 | 1862744 |
| 1736548800 | 1.75 | -0.24 | -12.06 | 1.76 | 1.8 | 1.7 | 3750030 |
| 1736462400 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.94 | 684150 |
| 1736376000 | 1.99 | -0.12 | -5.69 | 2.07 | 2.07 | 1.94 | 2681384 |
| 1736289600 | 2.11 | 0.08 | 3.94 | 2.0299999 | 2.11 | 2.0099999 | 2153349 |
| 1736203200 | 2.0299999 | -0.06 | -2.87 | 2.14 | 2.16 | 2.02 | 2373228 |
| 1735944000 | 2.09 | 0 | 0.00 | 2.13 | 2.15 | 2.05 | 1931060 |
| 1735857600 | 2.09 | 0.19 | 10.00 | 1.93 | 2.15 | 1.92 | 2990536 |
| 1735684800 | 1.9 | -0.06 | -3.06 | 1.96 | 1.98 | 1.84 | 1681236 |
| 1735598400 | 1.96 | -0.08 | -3.92 | 2.0099999 | 2.0299999 | 1.92 | 1625772 |
| 1735339200 | 2.04 | 0.02 | 0.99 | 2.13 | 2.18 | 2.0099999 | 1835325 |
| 1735069200 | 2.02 | -0.03 | -1.46 | 2.16 | 2.18 | 1.99 | 1861841 |
| 1734993600 | 2.05 | 0.27 | 15.17 | 1.9 | 2.08 | 1.89 | 3578027 |
| 1734734400 | 1.78 | 0.11 | 6.59 | 1.66 | 1.83 | 1.66 | 3037606 |
| 1734648000 | 1.67 | -0.02 | -1.18 | 1.69 | 1.74 | 1.66 | 639958 |
| 1734561600 | 1.69 | -0.07 | -3.98 | 1.76 | 1.79 | 1.68 | 647046 |
| 1734475200 | 1.76 | 0.07 | 4.14 | 1.7 | 1.77 | 1.7 | 957566 |
| 1734388800 | 1.69 | -0.02 | -1.17 | 1.68 | 1.76 | 1.67 | 829994 |
| 1734129600 | 1.71 | -0.02 | -1.16 | 1.7 | 1.73 | 1.65 | 1093989 |
| 1734043200 | 1.73 | -0.05 | -2.81 | 1.77 | 1.78 | 1.7 | 906145 |
| 1733956800 | 1.78 | -0.03 | -1.66 | 1.78 | 1.81 | 1.72 | 978732 |
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
