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 | -0.07 | -7.44680851064 | 0.94 | 0.99 | 0.78 | 241062 | 0.85818248 | CS |
| 4 | -0.36 | -29.2682926829 | 1.23 | 1.3 | 0.78 | 148216 | 1.00603314 | CS |
| 12 | -0.74 | -45.9627329193 | 1.61 | 1.83 | 0.78 | 120981 | 1.27620337 | CS |
| 26 | -0.7 | -44.5859872611 | 1.57 | 1.95 | 0.78 | 100801 | 1.47869892 | CS |
| 52 | -1.46 | -62.660944206 | 2.33 | 2.59 | 0.78 | 108074 | 1.7250609 | CS |
| 156 | -1.33 | -60.4545454545 | 2.2 | 2.72 | 0.78 | 112776 | 1.83321245 | CS |
| 260 | 0.19 | 27.9411764706 | 0.68 | 2.72 | 0.55 | 149685 | 1.75089756 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744234800 | 0.87 | 0.07 | 8.75 | 0.83 | 0.91 | 0.79 | 367072 |
| 1744148400 | 0.8 | -0.05 | -5.88 | 0.87 | 0.89 | 0.78 | 220843 |
| 1744062000 | 0.85 | 0 | 0.00 | 0.81 | 0.91 | 0.79 | 263309 |
| 1743802800 | 0.85 | -0.05 | -5.56 | 0.85 | 0.86 | 0.81 | 463253 |
| 1743716400 | 0.9 | -0.09 | -9.09 | 0.93 | 0.94 | 0.88 | 168911 |
| 1743630000 | 0.99 | 0.03 | 3.13 | 0.94 | 0.99 | 0.93 | 88993 |
| 1743543600 | 0.96 | -0.01 | -1.03 | 0.97 | 0.99 | 0.93 | 71927 |
| 1743457200 | 0.97 | 0.02 | 2.11 | 0.97 | 0.99 | 0.91 | 193008 |
| 1743198000 | 0.95 | -0.1 | -9.52 | 1.03 | 1.03 | 0.94 | 182256 |
| 1743111600 | 1.05 | -0.03 | -2.78 | 1.09 | 1.09 | 1.02 | 144107 |
| 1743025200 | 1.08 | -0.04 | -3.57 | 1.11 | 1.1299999 | 1.08 | 145038 |
| 1742938800 | 1.12 | -0.14 | -11.11 | 1.24 | 1.24 | 1.11 | 184887 |
| 1742852400 | 1.26 | -0.04 | -3.08 | 1.29 | 1.3 | 1.23 | 68307 |
| 1742593200 | 1.3 | 0.02 | 1.56 | 1.28 | 1.3 | 1.24 | 38697 |
| 1742506800 | 1.28 | 0.05 | 4.07 | 1.21 | 1.28 | 1.2 | 96017 |
| 1742420400 | 1.23 | 0.05 | 4.24 | 1.18 | 1.23 | 1.16 | 23525 |
| 1742334000 | 1.18 | 0 | 0.00 | 1.16 | 1.2 | 1.15 | 59484 |
| 1742247600 | 1.18 | 0.01 | 0.85 | 1.2 | 1.2 | 1.15 | 62981 |
| 1741988400 | 1.17 | 0.01 | 0.86 | 1.18 | 1.18 | 1.15 | 22699 |
| 1741902000 | 1.16 | -0.01 | -0.85 | 1.18 | 1.18 | 1.12 | 119833 |
| 1741815600 | 1.17 | -0.04 | -3.31 | 1.23 | 1.23 | 1.1399999 | 346254 |
| 1741729200 | 1.21 | 0.13 | 12.04 | 1.06 | 1.23 | 1.06 | 250472 |
| 1741642800 | 1.08 | -0.12 | -10.00 | 1.2 | 1.2 | 1.06 | 180541 |
| 1741387200 | 1.2 | -0.04 | -3.23 | 1.22 | 1.22 | 1.18 | 55635 |
| 1741300800 | 1.24 | 0 | 0.00 | 1.22 | 1.26 | 1.2 | 38327 |
| 1741214400 | 1.24 | -0.03 | -2.36 | 1.27 | 1.27 | 1.22 | 71458 |
| 1741128000 | 1.27 | 0.05 | 4.10 | 1.19 | 1.29 | 1.17 | 137387 |
| 1741041600 | 1.22 | -0.14 | -10.29 | 1.3899999 | 1.3899999 | 1.19 | 131082 |
| 1740782400 | 1.36 | -0.01 | -0.73 | 1.36 | 1.3799999 | 1.35 | 34018 |
| 1740696000 | 1.37 | 0.02 | 1.48 | 1.37 | 1.41 | 1.35 | 68905 |
| 1740609600 | 1.35 | 0.07 | 5.47 | 1.3 | 1.37 | 1.3 | 40762 |
| 1740523200 | 1.28 | -0.08 | -5.88 | 1.33 | 1.34 | 1.26 | 72887 |
| 1740436800 | 1.36 | 0.05 | 3.82 | 1.33 | 1.37 | 1.3 | 122500 |
| 1740177600 | 1.31 | -0.05 | -3.68 | 1.34 | 1.35 | 1.31 | 103209 |
| 1740091200 | 1.36 | -0.02 | -1.45 | 1.37 | 1.3799999 | 1.34 | 49925 |
| 1740004800 | 1.3799999 | 0.02 | 1.47 | 1.3899999 | 1.4 | 1.34 | 95497 |
| 1739918400 | 1.36 | -0.03 | -2.16 | 1.4 | 1.41 | 1.35 | 102912 |
| 1739572800 | 1.3899999 | -0.05 | -3.47 | 1.43 | 1.43 | 1.37 | 97473 |
| 1739486400 | 1.44 | 0.01 | 0.70 | 1.43 | 1.44 | 1.41 | 63994 |
| 1739400000 | 1.43 | -0.01 | -0.69 | 1.44 | 1.46 | 1.42 | 60700 |
| 1739313600 | 1.44 | 0.01 | 0.70 | 1.45 | 1.45 | 1.41 | 63739 |
| 1739227200 | 1.43 | -0.02 | -1.38 | 1.46 | 1.48 | 1.43 | 28954 |
| 1738968000 | 1.45 | 0.02 | 1.40 | 1.45 | 1.46 | 1.42 | 53962 |
| 1738881600 | 1.43 | -0.1 | -6.54 | 1.52 | 1.53 | 1.43 | 137328 |
| 1738795200 | 1.53 | -0.01 | -0.65 | 1.57 | 1.57 | 1.52 | 38563 |
| 1738708800 | 1.54 | 0.04 | 2.67 | 1.52 | 1.55 | 1.51 | 47281 |
| 1738622400 | 1.5 | -0.09 | -5.66 | 1.48 | 1.57 | 1.48 | 134246 |
| 1738363200 | 1.59 | -0.02 | -1.24 | 1.6 | 1.62 | 1.54 | 633493 |
| 1738276800 | 1.61 | -0.04 | -2.42 | 1.66 | 1.66 | 1.61 | 78699 |
| 1738190400 | 1.65 | 0.04 | 2.48 | 1.59 | 1.67 | 1.57 | 112519 |
| 1738104000 | 1.61 | 0.02 | 1.26 | 1.67 | 1.67 | 1.57 | 131136 |
| 1738017600 | 1.59 | -0.21 | -11.67 | 1.73 | 1.73 | 1.58 | 194975 |
| 1737758400 | 1.8 | 0 | 0.00 | 1.81 | 1.83 | 1.77 | 81299 |
| 1737672000 | 1.8 | 0.02 | 1.12 | 1.74 | 1.82 | 1.74 | 111181 |
| 1737585600 | 1.78 | 0.16 | 9.88 | 1.6299999 | 1.78 | 1.6299999 | 186819 |
| 1737499200 | 1.62 | -0.04 | -2.41 | 1.61 | 1.65 | 1.6 | 80544 |
| 1737412800 | 1.66 | 0.04 | 2.47 | 1.6299999 | 1.66 | 1.6299999 | 8710 |
| 1737153600 | 1.62 | 0.01 | 0.62 | 1.6 | 1.6299999 | 1.57 | 180232 |
| 1737067200 | 1.61 | -0.02 | -1.23 | 1.6299999 | 1.6399999 | 1.59 | 49817 |
| 1736980800 | 1.6299999 | 0.01 | 0.62 | 1.61 | 1.6299999 | 1.6 | 42394 |
| 1736894400 | 1.62 | -0.04 | -2.41 | 1.6399999 | 1.65 | 1.59 | 24975 |
| 1736808000 | 1.66 | -0.02 | -1.19 | 1.6399999 | 1.7 | 1.61 | 60056 |
| 1736548800 | 1.68 | 0.01 | 0.60 | 1.65 | 1.7 | 1.65 | 57100 |
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
