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 | -0.12 | -7.64331210191 | 1.57 | 1.62 | 1.43 | 262879 | 1.56950523 | CS |
| 4 | -0.07 | -4.60526315789 | 1.52 | 1.62 | 1.43 | 149614 | 1.55722159 | CS |
| 12 | 0.02 | 1.3986013986 | 1.43 | 1.75 | 1.34 | 322436 | 1.55612342 | CS |
| 26 | 0.2 | 16 | 1.25 | 1.75 | 1.13 | 269938 | 1.4397313 | CS |
| 52 | 0.71 | 95.9459459459 | 0.74 | 1.75 | 0.7 | 539058 | 1.31852886 | CS |
| 156 | 1.06 | 271.794871795 | 0.39 | 1.75 | 0.335 | 430159 | 1.10309516 | CS |
| 260 | 1.17 | 417.857142857 | 0.28 | 1.75 | 0.05 | 277412 | 1.05145732 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734561600 | 1.44 | -0.06 | -4.00 | 1.51 | 1.51 | 1.43 | 97690 |
| 1734475200 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.49 | 182870 |
| 1734388800 | 1.55 | -0.04 | -2.52 | 1.59 | 1.59 | 1.51 | 228681 |
| 1734129600 | 1.59 | -0.02 | -1.24 | 1.6 | 1.6 | 1.54 | 139115 |
| 1734043200 | 1.61 | 0.02 | 1.26 | 1.57 | 1.62 | 1.53 | 666040 |
| 1733956800 | 1.59 | 0.07 | 4.61 | 1.54 | 1.59 | 1.54 | 162811 |
| 1733870400 | 1.52 | -0.03 | -1.94 | 1.58 | 1.58 | 1.52 | 48673 |
| 1733784000 | 1.55 | 0.04 | 2.65 | 1.5 | 1.59 | 1.5 | 206664 |
| 1733524800 | 1.51 | 0.01 | 0.67 | 1.49 | 1.51 | 1.47 | 87967 |
| 1733438400 | 1.5 | 0.03 | 2.04 | 1.45 | 1.52 | 1.45 | 64414 |
| 1733352000 | 1.47 | -0.05 | -3.29 | 1.52 | 1.52 | 1.45 | 105559 |
| 1733265600 | 1.52 | -0.03 | -1.94 | 1.54 | 1.54 | 1.51 | 120726 |
| 1733179200 | 1.55 | 0 | 0.00 | 1.53 | 1.55 | 1.53 | 70635 |
| 1732920000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.52 | 18233 |
| 1732833600 | 1.55 | -0.01 | -0.64 | 1.55 | 1.56 | 1.52 | 17730 |
| 1732747200 | 1.56 | 0.03 | 1.96 | 1.55 | 1.58 | 1.53 | 402493 |
| 1732660800 | 1.53 | -0.05 | -3.16 | 1.56 | 1.57 | 1.53 | 74585 |
| 1732574400 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.54 | 85091 |
| 1732315200 | 1.58 | 0.03 | 1.94 | 1.57 | 1.59 | 1.48 | 154635 |
| 1732228800 | 1.55 | 0 | 0.00 | 1.52 | 1.56 | 1.52 | 57663 |
| 1732142400 | 1.55 | 0.01 | 0.65 | 1.56 | 1.6 | 1.49 | 131945 |
| 1732056000 | 1.54 | 0.07 | 4.76 | 1.46 | 1.54 | 1.44 | 271200 |
| 1731969600 | 1.47 | 0.03 | 2.08 | 1.45 | 1.48 | 1.44 | 76606 |
| 1731710400 | 1.44 | 0.01 | 0.70 | 1.45 | 1.5 | 1.43 | 260460 |
| 1731624000 | 1.43 | -0.05 | -3.38 | 1.45 | 1.48 | 1.43 | 278965 |
| 1731537600 | 1.48 | -0.05 | -3.27 | 1.55 | 1.57 | 1.48 | 137961 |
| 1731451200 | 1.53 | -0.08 | -4.97 | 1.6 | 1.61 | 1.51 | 115500 |
| 1731364800 | 1.61 | -0.05 | -3.01 | 1.65 | 1.65 | 1.57 | 300575 |
| 1731105600 | 1.66 | -0.04 | -2.35 | 1.66 | 1.69 | 1.6299999 | 112159 |
| 1731019200 | 1.7 | 0.14 | 8.97 | 1.6 | 1.74 | 1.58 | 940771 |
| 1730932800 | 1.56 | -0.09 | -5.45 | 1.6399999 | 1.6399999 | 1.54 | 4634307 |
| 1730846400 | 1.65 | -0.03 | -1.79 | 1.69 | 1.71 | 1.6299999 | 302544 |
| 1730760000 | 1.68 | 0.04 | 2.44 | 1.6299999 | 1.75 | 1.6299999 | 662667 |
| 1730497200 | 1.6399999 | -0.01 | -0.61 | 1.66 | 1.72 | 1.6 | 269260 |
| 1730410800 | 1.65 | -0.04 | -2.37 | 1.7 | 1.7 | 1.62 | 215640 |
| 1730324400 | 1.69 | -0.01 | -0.59 | 1.68 | 1.73 | 1.67 | 250118 |
| 1730238000 | 1.7 | 0.13 | 8.28 | 1.59 | 1.72 | 1.56 | 1237241 |
| 1730151600 | 1.57 | -0.04 | -2.48 | 1.61 | 1.61 | 1.56 | 272652 |
| 1729892400 | 1.61 | 0.16 | 11.03 | 1.6 | 1.66 | 1.56 | 1024376 |
| 1729806000 | 1.45 | 0.02 | 1.40 | 1.44 | 1.46 | 1.41 | 548550 |
| 1729719600 | 1.43 | -0.05 | -3.38 | 1.46 | 1.46 | 1.4 | 51080 |
| 1729633200 | 1.48 | 0.05 | 3.50 | 1.43 | 1.48 | 1.4 | 112200 |
| 1729546800 | 1.43 | 0.01 | 0.70 | 1.42 | 1.43 | 1.3799999 | 167369 |
| 1729287600 | 1.42 | 0.02 | 1.43 | 1.41 | 1.44 | 1.41 | 35100 |
| 1729201200 | 1.4 | -0.03 | -2.10 | 1.42 | 1.42 | 1.3799999 | 59396 |
| 1729114800 | 1.43 | 0.05 | 3.62 | 1.385 | 1.44 | 1.385 | 196739 |
| 1729028400 | 1.3799999 | -0.07 | -4.83 | 1.45 | 1.46 | 1.3799999 | 111260 |
| 1728682800 | 1.45 | 0.03 | 2.11 | 1.425 | 1.5 | 1.42 | 308207 |
| 1728596400 | 1.42 | 0.02 | 1.43 | 1.4 | 1.44 | 1.4 | 156000 |
| 1728510000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1728423600 | 1.4 | -0.01 | -0.71 | 1.42 | 1.43 | 1.34 | 232483 |
| 1728337200 | 1.41 | -0.02 | -1.40 | 1.45 | 1.45 | 1.41 | 51250 |
| 1728078000 | 1.43 | 0.01 | 0.70 | 1.4 | 1.5 | 1.4 | 382404 |
| 1727991600 | 1.42 | -0.02 | -1.39 | 1.44 | 1.44 | 1.3799999 | 86262 |
| 1727905200 | 1.44 | -0.01 | -0.69 | 1.45 | 1.45 | 1.44 | 241639 |
| 1727818800 | 1.45 | -0.01 | -0.68 | 1.4 | 1.45 | 1.35 | 224817 |
| 1727732400 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1727473200 | 1.46 | -0.01 | -0.68 | 1.48 | 1.48 | 1.43 | 744554 |
| 1727386800 | 1.47 | 0.04 | 2.80 | 1.43 | 1.47 | 1.43 | 620334 |
| 1727300400 | 1.43 | 0.02 | 1.42 | 1.44 | 1.44 | 1.4 | 55213 |
| 1727214000 | 1.41 | 0.01 | 0.71 | 1.41 | 1.45 | 1.4 | 537552 |
| 1727127600 | 1.4 | -0.03 | -2.10 | 1.44 | 1.45 | 1.3799999 | 160980 |
| 1726868400 | 1.43 | -0.05 | -3.38 | 1.45 | 1.47 | 1.41 | 36650 |
| 1726782000 | 1.48 | 0.08 | 5.71 | 1.43 | 1.49 | 1.41 | 172377 |
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
