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 | 0.22 | 13.0952380952 | 1.68 | 1.96 | 1.64 | 74110 | 1.81549177 | CS |
| 4 | 0.42 | 28.3783783784 | 1.48 | 1.96 | 1.32 | 39760 | 1.67718379 | CS |
| 12 | 0.93 | 95.8762886598 | 0.97 | 1.96 | 0.93 | 86636 | 1.44901092 | CS |
| 26 | 0.38 | 25 | 1.52 | 1.96 | 0.93 | 63204 | 1.35416883 | CS |
| 52 | 0.7 | 58.3333333333 | 1.2 | 1.96 | 0.77 | 61948 | 1.26020637 | CS |
| 156 | -1.05 | -35.593220339 | 2.95 | 3.79 | 0.77 | 60115 | 1.94687594 | CS |
| 260 | 0.45 | 31.0344827586 | 1.45 | 4.2 | 0.71 | 100198 | 2.02611123 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572800 | 1.9 | -0.01 | -0.52 | 1.93 | 1.96 | 1.87 | 99853 |
| 1739486400 | 1.91 | 0.05 | 2.69 | 1.86 | 1.94 | 1.84 | 55843 |
| 1739400000 | 1.86 | 0.1 | 5.68 | 1.74 | 1.86 | 1.74 | 162177 |
| 1739313600 | 1.76 | 0.03 | 1.73 | 1.67 | 1.8 | 1.67 | 62438 |
| 1739227200 | 1.73 | 0.03 | 1.76 | 1.7 | 1.73 | 1.69 | 45791 |
| 1738968000 | 1.7 | 0.05 | 3.03 | 1.68 | 1.7 | 1.6399999 | 44300 |
| 1738881600 | 1.65 | 0.07 | 4.43 | 1.6 | 1.69 | 1.6 | 68000 |
| 1738795200 | 1.58 | -0.02 | -1.25 | 1.62 | 1.62 | 1.58 | 15610 |
| 1738708800 | 1.6 | 0.02 | 1.27 | 1.56 | 1.62 | 1.52 | 27599 |
| 1738622400 | 1.58 | 0.01 | 0.64 | 1.32 | 1.62 | 1.32 | 21602 |
| 1738363200 | 1.57 | 0.02 | 1.29 | 1.55 | 1.59 | 1.55 | 8400 |
| 1738276800 | 1.55 | 0.02 | 1.31 | 1.5 | 1.59 | 1.5 | 22500 |
| 1738190400 | 1.53 | -0.01 | -0.65 | 1.45 | 1.55 | 1.45 | 16139 |
| 1738104000 | 1.54 | 0.02 | 1.32 | 1.51 | 1.55 | 1.51 | 1850 |
| 1738017600 | 1.52 | -0.04 | -2.56 | 1.51 | 1.6 | 1.5 | 105221 |
| 1737758400 | 1.56 | 0.07 | 4.70 | 1.44 | 1.59 | 1.44 | 87115 |
| 1737672000 | 1.49 | 0.04 | 2.76 | 1.49 | 1.5 | 1.44 | 20045 |
| 1737585600 | 1.45 | 0.04 | 2.84 | 1.43 | 1.47 | 1.43 | 15797 |
| 1737499200 | 1.41 | -0.05 | -3.42 | 1.4 | 1.43 | 1.4 | 1780 |
| 1737412800 | 1.46 | -0.01 | -0.68 | 1.46 | 1.47 | 1.46 | 601 |
| 1737153600 | 1.47 | 0 | 0.00 | 1.48 | 1.48 | 1.46 | 12400 |
| 1737067200 | 1.47 | -0.03 | -2.00 | 1.4 | 1.48 | 1.4 | 25143 |
| 1736980800 | 1.5 | 0.04 | 2.74 | 1.47 | 1.5 | 1.47 | 4822 |
| 1736894400 | 1.46 | -0.06 | -3.95 | 1.44 | 1.5 | 1.44 | 18095 |
| 1736808000 | 1.52 | -0.03 | -1.94 | 1.49 | 1.54 | 1.48 | 19820 |
| 1736548800 | 1.55 | -0.08 | -4.91 | 1.62 | 1.62 | 1.47 | 27122 |
| 1736462400 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6399999 | 1.62 | 16201 |
| 1736376000 | 1.6299999 | -0.04 | -2.40 | 1.65 | 1.65 | 1.62 | 25721 |
| 1736289600 | 1.67 | -0.02 | -1.18 | 1.65 | 1.68 | 1.65 | 74861 |
| 1736203200 | 1.69 | 0 | 0.00 | 1.68 | 1.7 | 1.67 | 179700 |
| 1735944000 | 1.69 | 0.02 | 1.20 | 1.69 | 1.72 | 1.68 | 46812 |
| 1735857600 | 1.67 | 0.03 | 1.83 | 1.62 | 1.72 | 1.62 | 124076 |
| 1735684800 | 1.6399999 | 0.01 | 0.61 | 1.6 | 1.67 | 1.58 | 87593 |
| 1735598400 | 1.6299999 | -0.02 | -1.21 | 1.66 | 1.66 | 1.57 | 358485 |
| 1735339200 | 1.65 | 0 | 0.00 | 1.6 | 1.66 | 1.54 | 153062 |
| 1735069200 | 1.65 | 0.03 | 1.85 | 1.62 | 1.65 | 1.54 | 75105 |
| 1734993600 | 1.62 | 0.09 | 5.88 | 1.56 | 1.65 | 1.5 | 390670 |
| 1734734400 | 1.53 | 0.05 | 3.38 | 1.27 | 1.55 | 1.27 | 227162 |
| 1734648000 | 1.48 | 0 | 0.00 | 1.5 | 1.5 | 1.42 | 111156 |
| 1734561600 | 1.48 | 0.09 | 6.47 | 1.36 | 1.49 | 1.36 | 190353 |
| 1734475200 | 1.3899999 | -0.05 | -3.47 | 1.3799999 | 1.4 | 1.36 | 163704 |
| 1734388800 | 1.44 | 0.04 | 2.86 | 1.37 | 1.45 | 1.35 | 73537 |
| 1734129600 | 1.4 | -0.01 | -0.71 | 1.41 | 1.43 | 1.35 | 183205 |
| 1734043200 | 1.41 | 0.08 | 6.02 | 1.34 | 1.42 | 1.32 | 120970 |
| 1733956800 | 1.33 | 0.06 | 4.72 | 1.3 | 1.35 | 1.27 | 66833 |
| 1733870400 | 1.27 | 0.13 | 11.40 | 1.1299999 | 1.3 | 1.1299999 | 258826 |
| 1733784000 | 1.1399999 | 0.04 | 3.64 | 1.11 | 1.17 | 1.11 | 51614 |
| 1733524800 | 1.1 | 0.01 | 0.92 | 1.07 | 1.1399999 | 1.07 | 73527 |
| 1733438400 | 1.09 | 0.03 | 2.83 | 1.04 | 1.09 | 1.02 | 134042 |
| 1733352000 | 1.06 | -0.01 | -0.93 | 1.06 | 1.06 | 1.04 | 50485 |
| 1733265600 | 1.07 | 0.05 | 4.90 | 1.03 | 1.07 | 1.01 | 494297 |
| 1733179200 | 1.02 | 0.02 | 2.00 | 1 | 1.08 | 0.99 | 98432 |
| 1732920000 | 1 | 0 | 0.00 | 1.03 | 1.04 | 1 | 61611 |
| 1732833600 | 1 | -0.02 | -1.96 | 1.02 | 1.03 | 1 | 5217 |
| 1732747200 | 1.02 | 0.04 | 4.08 | 0.98 | 1.02 | 0.98 | 51580 |
| 1732660800 | 0.98 | -0.02 | -2.00 | 1 | 1.01 | 0.96 | 8902 |
| 1732574400 | 1 | 0.01 | 1.01 | 0.96 | 1.02 | 0.96 | 30658 |
| 1732315200 | 0.99 | -0.01 | -1.00 | 0.97 | 1.02 | 0.93 | 59658 |
| 1732228800 | 1 | 0.01 | 1.01 | 1.01 | 1.02 | 1 | 33700 |
| 1732142400 | 0.99 | -0.06 | -5.71 | 1.05 | 1.05 | 0.99 | 19900 |
| 1732056000 | 1.05 | 0.05 | 5.00 | 0.99 | 1.05 | 0.99 | 10800 |
| 1731969600 | 1 | -0.01 | -0.99 | 0.96 | 1.03 | 0.96 | 57805 |
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
