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 | 0.05 | 4.62962962963 | 1.08 | 1.14 | 1.08 | 55697 | 1.11042634 | CS |
| 4 | 0.14 | 14.1414141414 | 0.99 | 1.14 | 0.9 | 92725 | 1.00978933 | CS |
| 12 | 0.09 | 8.65384615385 | 1.04 | 1.14 | 0.9 | 67675 | 1.01014273 | CS |
| 26 | 0.03 | 2.72727272727 | 1.1 | 1.15 | 0.9 | 60594 | 1.0281623 | CS |
| 52 | -0.12 | -9.6 | 1.25 | 1.25 | 0.9 | 73016 | 1.0989401 | CS |
| 156 | -0.76 | -40.2116402116 | 1.89 | 4.07 | 0.9 | 209020 | 2.36612377 | CS |
| 260 | -0.28 | -19.8581560284 | 1.41 | 4.07 | 0.265 | 217659 | 1.76206202 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736548800 | 1.1299999 | 0.03 | 2.73 | 1.12 | 1.1399999 | 1.12 | 89880 |
| 1736462400 | 1.1 | -0.01 | -0.90 | 1.09 | 1.1 | 1.09 | 900 |
| 1736376000 | 1.11 | 0.02 | 1.83 | 1.11 | 1.12 | 1.09 | 63420 |
| 1736289600 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.09 | 42700 |
| 1736203200 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1299999 | 1.08 | 81587 |
| 1735944000 | 1.08 | -0.04 | -3.57 | 1.12 | 1.12 | 1.06 | 35250 |
| 1735857600 | 1.12 | 0.04 | 3.70 | 1.12 | 1.12 | 1.09 | 83342 |
| 1735684800 | 1.08 | 0.03 | 2.86 | 1.05 | 1.08 | 1.05 | 90005 |
| 1735598400 | 1.05 | 0.06 | 6.06 | 1.02 | 1.05 | 1.02 | 72366 |
| 1735339200 | 0.99 | 0 | 0.00 | 0.99 | 1 | 0.98 | 73950 |
| 1735069200 | 0.99 | 0.03 | 3.13 | 0.96 | 0.99 | 0.96 | 58575 |
| 1734993600 | 0.96 | 0.03 | 3.23 | 0.96 | 0.96 | 0.95 | 39640 |
| 1734734400 | 0.93 | -0.01 | -1.06 | 0.95 | 0.95 | 0.9 | 51150 |
| 1734648000 | 0.94 | 0 | 0.00 | 0.95 | 0.95 | 0.91 | 110326 |
| 1734561600 | 0.94 | -0.02 | -2.08 | 0.95 | 0.97 | 0.94 | 61590 |
| 1734475200 | 0.96 | -0.01 | -1.03 | 0.97 | 0.98 | 0.95 | 350496 |
| 1734388800 | 0.97 | -0.05 | -4.90 | 0.99 | 1.01 | 0.97 | 271155 |
| 1734129600 | 1.02 | 0.03 | 3.03 | 0.99 | 1.03 | 0.99 | 111850 |
| 1734043200 | 0.99 | -0.01 | -1.00 | 1 | 1.01 | 0.98 | 28234 |
| 1733956800 | 1 | 0.01 | 1.01 | 0.99 | 1.01 | 0.98 | 44051 |
| 1733870400 | 0.99 | -0.01 | -1.00 | 1 | 1.01 | 0.97 | 80500 |
| 1733784000 | 1 | 0.02 | 2.04 | 0.99 | 1.02 | 0.99 | 40100 |
| 1733524800 | 0.98 | -0.05 | -4.85 | 1.02 | 1.02 | 0.98 | 72259 |
| 1733438400 | 1.03 | 0 | 0.00 | 1.02 | 1.03 | 0.99 | 22200 |
| 1733352000 | 1.03 | -0.01 | -0.96 | 1.03 | 1.03 | 1.01 | 27139 |
| 1733265600 | 1.04 | 0.03 | 2.97 | 1 | 1.09 | 1 | 140700 |
| 1733179200 | 1.01 | -0.01 | -0.98 | 1.02 | 1.02 | 0.98 | 36082 |
| 1732920000 | 1.02 | 0 | 0.00 | 1 | 1.03 | 1 | 20202 |
| 1732833600 | 1.02 | 0.03 | 3.03 | 1 | 1.02 | 1 | 24900 |
| 1732747200 | 0.99 | -0.06 | -5.71 | 1.06 | 1.06 | 0.98 | 116100 |
| 1732660800 | 1.05 | 0.01 | 0.96 | 1.04 | 1.08 | 1.03 | 82590 |
| 1732574400 | 1.04 | 0.03 | 2.97 | 1 | 1.06 | 1 | 114265 |
| 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 |
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
