Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 7.44680851064 | 0.94 | 1.02 | 0.92 | 62031 | 0.98454203 | CS |
| 4 | -0.03 | -2.88461538462 | 1.04 | 1.05 | 0.91 | 59384 | 1.00350122 | CS |
| 12 | -0.1 | -9.00900900901 | 1.11 | 1.12 | 0.91 | 53505 | 1.02440215 | CS |
| 26 | -0.17 | -14.406779661 | 1.18 | 1.19 | 0.91 | 60444 | 1.05673011 | CS |
| 52 | -0.41 | -28.8732394366 | 1.42 | 1.44 | 0.91 | 75744 | 1.14462247 | CS |
| 156 | -0.64 | -38.7878787879 | 1.65 | 4.07 | 0.91 | 213921 | 2.35421748 | CS |
| 260 | -0.03 | -2.88461538462 | 1.04 | 4.07 | 0.265 | 224130 | 1.75206489 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732315200 | 1.01 | -0.01 | -0.98 | 1.01 | 1.02 | 0.99 | 46688 |
| 1732228800 | 1.02 | 0.04 | 4.08 | 0.98 | 1.02 | 0.98 | 117114 |
| 1732142400 | 0.98 | 0.03 | 3.16 | 0.97 | 0.98 | 0.95 | 64657 |
| 1732056000 | 0.95 | -0.02 | -2.06 | 0.97 | 0.97 | 0.95 | 78600 |
| 1731969600 | 0.97 | 0.03 | 3.19 | 0.92 | 0.98 | 0.92 | 35783 |
| 1731710400 | 0.94 | 0 | 0.00 | 0.94 | 0.95 | 0.94 | 14000 |
| 1731624000 | 0.94 | -0.02 | -2.08 | 0.96 | 0.97 | 0.91 | 98328 |
| 1731537600 | 0.96 | -0.03 | -3.03 | 0.98 | 0.98 | 0.96 | 30087 |
| 1731451200 | 0.99 | -0.02 | -1.98 | 1 | 1.01 | 0.94 | 65037 |
| 1731364800 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1 | 64300 |
| 1731105600 | 1.01 | -0.02 | -1.94 | 1.01 | 1.02 | 1 | 12254 |
| 1731019200 | 1.03 | 0 | 0.00 | 1.01 | 1.03 | 1.01 | 39204 |
| 1730932800 | 1.03 | 0.03 | 3.00 | 1.02 | 1.04 | 1.01 | 26400 |
| 1730846400 | 1 | -0.01 | -0.99 | 1.01 | 1.03 | 1 | 4700 |
| 1730760000 | 1.01 | -0.02 | -1.94 | 1.05 | 1.05 | 1.01 | 88840 |
| 1730497200 | 1.03 | 0.01 | 0.98 | 1.03 | 1.03 | 1.02 | 123292 |
| 1730410800 | 1.02 | -0.01 | -0.97 | 1.02 | 1.03 | 0.99 | 161950 |
| 1730324400 | 1.03 | 0 | 0.00 | 1.05 | 1.05 | 1.02 | 17600 |
| 1730238000 | 1.03 | -0.01 | -0.96 | 1.03 | 1.05 | 1.03 | 64988 |
| 1730151600 | 1.04 | -0.01 | -0.95 | 1.03 | 1.04 | 1.02 | 35837 |
| 1729892400 | 1.05 | 0.03 | 2.94 | 1.04 | 1.05 | 1.03 | 44705 |
| 1729806000 | 1.02 | -0.03 | -2.86 | 1.03 | 1.04 | 1.02 | 27500 |
| 1729719600 | 1.05 | 0 | 0.00 | 1.06 | 1.06 | 1.03 | 21105 |
| 1729633200 | 1.05 | 0 | 0.00 | 1.04 | 1.05 | 1.04 | 18900 |
| 1729546800 | 1.05 | 0.02 | 1.94 | 1.04 | 1.06 | 1.04 | 18075 |
| 1729287600 | 1.03 | -0.03 | -2.83 | 1.04 | 1.05 | 1.01 | 156900 |
| 1729201200 | 1.06 | 0 | 0.00 | 1.06 | 1.07 | 1.05 | 11200 |
| 1729114800 | 1.06 | 0.02 | 1.92 | 1.05 | 1.07 | 1.05 | 28100 |
| 1729028400 | 1.04 | -0.03 | -2.80 | 1.04 | 1.06 | 1.03 | 37562 |
| 1728682800 | 1.07 | 0 | 0.00 | 1.05 | 1.07 | 1.05 | 1467 |
| 1728596400 | 1.07 | 0.03 | 2.88 | 1.04 | 1.08 | 1.04 | 56000 |
| 1728510000 | 1.04 | 0.02 | 1.96 | 1.02 | 1.05 | 1.02 | 24200 |
| 1728423600 | 1.02 | -0.01 | -0.97 | 1.02 | 1.03 | 1.02 | 16050 |
| 1728337200 | 1.03 | -0.01 | -0.96 | 1.04 | 1.06 | 1 | 65855 |
| 1728078000 | 1.04 | -0.01 | -0.95 | 1.06 | 1.06 | 1.04 | 7800 |
| 1727991600 | 1.05 | -0.01 | -0.94 | 1.07 | 1.07 | 1.03 | 36401 |
| 1727905200 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.04 | 42330 |
| 1727818800 | 1.05 | 0 | 0.00 | 1.04 | 1.05 | 1.04 | 13900 |
| 1727732400 | 1.05 | 0.03 | 2.94 | 1.01 | 1.06 | 1.01 | 33337 |
| 1727473200 | 1.02 | 0 | 0.00 | 1.03 | 1.03 | 1.01 | 68800 |
| 1727386800 | 1.02 | 0 | 0.00 | 1.02 | 1.04 | 1.01 | 143015 |
| 1727300400 | 1.02 | -0.04 | -3.77 | 1.07 | 1.07 | 1.01 | 248132 |
| 1727214000 | 1.06 | -0.01 | -0.93 | 1.08 | 1.08 | 1.05 | 7918 |
| 1727127600 | 1.07 | 0.03 | 2.88 | 1.04 | 1.09 | 1.04 | 11524 |
| 1726868400 | 1.04 | -0.03 | -2.80 | 1.05 | 1.09 | 1.04 | 87613 |
| 1726782000 | 1.07 | 0.05 | 4.90 | 1.05 | 1.07 | 1.02 | 67146 |
| 1726695600 | 1.02 | -0.02 | -1.92 | 1.02 | 1.07 | 1.02 | 32188 |
| 1726609200 | 1.04 | -0.01 | -0.95 | 1.04 | 1.05 | 1.03 | 5127 |
| 1726522800 | 1.05 | 0.01 | 0.96 | 1.06 | 1.06 | 1.03 | 21418 |
| 1726263600 | 1.04 | -0.02 | -1.89 | 1.06 | 1.07 | 1.03 | 17545 |
| 1726177200 | 1.06 | 0.03 | 2.91 | 1.02 | 1.09 | 1.02 | 53900 |
| 1726090800 | 1.03 | 0.02 | 1.98 | 1.04 | 1.04 | 1.02 | 36950 |
| 1726004400 | 1.01 | 0.01 | 1.00 | 1.05 | 1.05 | 0.97 | 59066 |
| 1725918000 | 1 | -0.03 | -2.91 | 1.04 | 1.04 | 0.98 | 138949 |
| 1725658800 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1.01 | 79500 |
| 1725572400 | 1.05 | 0 | 0.00 | 1.05 | 1.08 | 1.05 | 5350 |
| 1725486000 | 1.05 | -0.01 | -0.94 | 1.06 | 1.07 | 1.03 | 34191 |
| 1725399600 | 1.06 | -0.06 | -5.36 | 1.1 | 1.11 | 1.05 | 117455 |
| 1725054000 | 1.12 | 0 | 0.00 | 1.11 | 1.12 | 1.1 | 63137 |
| 1724967600 | 1.12 | 0.01 | 0.90 | 1.11 | 1.1399999 | 1.11 | 7265 |
| 1724881200 | 1.11 | 0 | 0.00 | 1.12 | 1.12 | 1.1 | 1500 |
| 1724794800 | 1.11 | -0.01 | -0.89 | 1.1299999 | 1.1399999 | 1.1 | 14301 |
| 1724708400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1724449200 | 1.12 | 0.03 | 2.75 | 1.1 | 1.12 | 1.09 | 64888 |
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
