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 | 7.07070707071 | 0.99 | 1.1 | 0.98 | 131700 | 1.03147628 | CS |
| 4 | 0.18 | 20.4545454545 | 0.88 | 1.1 | 0.85 | 61309 | 1.00841031 | CS |
| 12 | 0.26 | 32.5 | 0.8 | 1.13 | 0.79 | 45462 | 0.99327273 | CS |
| 26 | 0.52 | 96.2962962963 | 0.54 | 1.13 | 0.54 | 51755 | 0.8530591 | CS |
| 52 | 0.685 | 182.666666667 | 0.375 | 1.13 | 0.33 | 35696 | 0.74899781 | CS |
| 156 | 0.47 | 79.6610169492 | 0.59 | 1.13 | 0.25 | 19643 | 0.60355135 | CS |
| 260 | 0.945 | 821.739130435 | 0.115 | 1.13 | 0.07 | 19909 | 0.55059498 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741387200 | 1.08 | 0.02 | 1.89 | 1.05 | 1.08 | 1.01 | 40656 |
| 1741300800 | 1.06 | 0.06 | 6.00 | 1.03 | 1.06 | 1.03 | 22209 |
| 1741214400 | 1 | -0.07 | -6.54 | 1.07 | 1.07 | 1 | 103238 |
| 1741128000 | 1.07 | 0.07 | 7.00 | 1 | 1.08 | 1 | 230602 |
| 1741041600 | 1 | 0.03 | 3.09 | 0.99 | 1.1 | 0.98 | 261796 |
| 1740782400 | 0.97 | 0.05 | 5.43 | 0.92 | 0.98 | 0.92 | 21500 |
| 1740696000 | 0.92 | -0.05 | -5.15 | 1 | 1 | 0.92 | 37240 |
| 1740609600 | 0.97 | 0 | 0.00 | 0.98 | 0.98 | 0.97 | 14280 |
| 1740523200 | 0.97 | -0.09 | -8.49 | 1.01 | 1.01 | 0.95 | 36900 |
| 1740436800 | 1.06 | 0.09 | 9.28 | 0.95 | 1.06 | 0.95 | 113500 |
| 1740177600 | 0.97 | 0 | 0.00 | 0.96 | 0.97 | 0.96 | 42000 |
| 1740091200 | 0.97 | -0.02 | -2.02 | 1 | 1 | 0.97 | 31170 |
| 1740004800 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.99 | 21300 |
| 1739918400 | 1 | 0.02 | 2.04 | 0.99 | 1 | 0.95 | 46070 |
| 1739572800 | 0.98 | 0.05 | 5.38 | 0.95 | 0.98 | 0.95 | 32900 |
| 1739486400 | 0.93 | 0.07 | 8.14 | 0.86 | 0.95 | 0.85 | 82260 |
| 1739400000 | 0.86 | -0.01 | -1.15 | 0.85 | 0.86 | 0.85 | 13670 |
| 1739313600 | 0.87 | 0.01 | 1.16 | 0.87 | 0.87 | 0.87 | 6000 |
| 1739227200 | 0.86 | -0.04 | -4.44 | 0.88 | 0.88 | 0.86 | 7589 |
| 1738968000 | 0.9 | 0.01 | 1.12 | 0.85 | 0.9 | 0.85 | 21600 |
| 1738881600 | 0.89 | -0.01 | -1.11 | 0.9 | 0.9 | 0.89 | 22900 |
| 1738795200 | 0.9 | -0.01 | -1.10 | 0.92 | 0.92 | 0.9 | 9525 |
| 1738708800 | 0.91 | 0.01 | 1.11 | 0.9 | 0.91 | 0.9 | 9465 |
| 1738622400 | 0.9 | -0.03 | -3.23 | 0.9 | 0.9 | 0.89 | 32200 |
| 1738363200 | 0.93 | -0.01 | -1.06 | 0.93 | 0.93 | 0.93 | 11194 |
| 1738276800 | 0.94 | 0.03 | 3.30 | 0.89 | 0.94 | 0.89 | 34050 |
| 1738190400 | 0.91 | -0.07 | -7.14 | 0.92 | 0.94 | 0.88 | 77715 |
| 1738104000 | 0.98 | 0.02 | 2.08 | 0.96 | 0.98 | 0.96 | 6500 |
| 1738017600 | 0.96 | -0.04 | -4.00 | 1 | 1 | 0.95 | 38076 |
| 1737758400 | 1 | 0 | 0.00 | 0.99 | 1.04 | 0.98 | 71740 |
| 1737672000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 12400 |
| 1737585600 | 1 | -0.04 | -3.85 | 1.03 | 1.03 | 1 | 24004 |
| 1737499200 | 1.04 | -0.03 | -2.80 | 1.07 | 1.07 | 1.04 | 33346 |
| 1737412800 | 1.07 | -0.01 | -0.93 | 1.05 | 1.07 | 1.01 | 142288 |
| 1737153600 | 1.08 | -0.01 | -0.92 | 1.08 | 1.1 | 1.08 | 20810 |
| 1737067200 | 1.09 | -0.03 | -2.68 | 1.11 | 1.11 | 1.05 | 75811 |
| 1736980800 | 1.12 | 0.12 | 12.00 | 1 | 1.1299999 | 1 | 236940 |
| 1736894400 | 1 | 0.08 | 8.70 | 0.92 | 1 | 0.92 | 94100 |
| 1736808000 | 0.92 | 0.01 | 1.10 | 0.92 | 0.92 | 0.92 | 10350 |
| 1736548800 | 0.91 | 0.05 | 5.81 | 0.9 | 0.91 | 0.9 | 16722 |
| 1736462400 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 1 |
| 1736376000 | 0.86 | -0.05 | -5.49 | 0.92 | 0.92 | 0.86 | 78138 |
| 1736289600 | 0.91 | 0 | 0.00 | 0.9 | 0.91 | 0.9 | 21666 |
| 1736203200 | 0.91 | 0.04 | 4.60 | 0.88 | 0.91 | 0.88 | 22000 |
| 1735944000 | 0.87 | -0.04 | -4.40 | 0.9 | 0.9 | 0.87 | 10100 |
| 1735857600 | 0.91 | 0.04 | 4.60 | 0.89 | 0.91 | 0.89 | 59500 |
| 1735684800 | 0.87 | 0.04 | 4.82 | 0.87 | 0.87 | 0.86 | 15500 |
| 1735598400 | 0.83 | -0.03 | -3.49 | 0.86 | 0.86 | 0.81 | 20861 |
| 1735339200 | 0.86 | 0.03 | 3.61 | 0.81 | 0.87 | 0.81 | 28904 |
| 1735069200 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 1229 |
| 1734993600 | 0.83 | 0.02 | 2.47 | 0.83 | 0.83 | 0.83 | 3900 |
| 1734734400 | 0.81 | -0.01 | -1.22 | 0.81 | 0.81 | 0.81 | 4000 |
| 1734648000 | 0.8199999 | 0.0199999 | 2.50 | 0.81 | 0.8199999 | 0.81 | 12320 |
| 1734561600 | 0.8 | -0.07 | -8.05 | 0.85 | 0.85 | 0.8 | 19100 |
| 1734475200 | 0.87 | 0.0500001 | 6.10 | 0.86 | 0.9 | 0.86 | 39024 |
| 1734388800 | 0.8199999 | 0.0399999 | 5.13 | 0.8 | 0.8199999 | 0.79 | 43000 |
| 1734129600 | 0.78 | -0.02 | -2.50 | 0.81 | 0.81 | 0.78 | 25925 |
| 1734043200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1733956800 | 0.8 | -0.02 | -2.44 | 0.8199999 | 0.84 | 0.8 | 22100 |
| 1733870400 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.83 | 0.8199999 | 48500 |
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
