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 | -0.03 | -3.40909090909 | 0.88 | 0.89 | 0.83 | 40607 | 0.87400251 | CS |
| 4 | -0.01 | -1.16279069767 | 0.86 | 0.96 | 0.83 | 41082 | 0.89085968 | CS |
| 12 | 0.03 | 3.65853658537 | 0.82 | 0.96 | 0.78 | 66375 | 0.86577801 | CS |
| 26 | -0.01 | -1.16279069767 | 0.86 | 1.06 | 0.78 | 51761 | 0.89006313 | CS |
| 52 | 0.09 | 11.8421052632 | 0.76 | 1.06 | 0.46 | 45090 | 0.80955212 | CS |
| 156 | -0.88 | -50.8670520231 | 1.73 | 1.99 | 0.46 | 48376 | 1.05860424 | CS |
| 260 | -0.88 | -50.8670520231 | 1.73 | 1.99 | 0.46 | 48376 | 1.05860424 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.85 | 0 | 0.00 | 0.86 | 0.89 | 0.84 | 43000 |
| 1734993600 | 0.85 | -0.01 | -1.16 | 0.85 | 0.87 | 0.85 | 8010 |
| 1734734400 | 0.86 | -0.01 | -1.15 | 0.87 | 0.87 | 0.86 | 1115 |
| 1734648000 | 0.87 | -0.02 | -2.25 | 0.87 | 0.89 | 0.86 | 32510 |
| 1734561600 | 0.89 | 0.04 | 4.71 | 0.89 | 0.89 | 0.85 | 105300 |
| 1734475200 | 0.85 | -0.01 | -1.16 | 0.88 | 0.89 | 0.83 | 56100 |
| 1734388800 | 0.86 | -0.03 | -3.37 | 0.91 | 0.91 | 0.86 | 35000 |
| 1734129600 | 0.89 | -0.01 | -1.11 | 0.9 | 0.91 | 0.89 | 67200 |
| 1734043200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1733956800 | 0.9 | -0.01 | -1.10 | 0.92 | 0.92 | 0.9 | 25500 |
| 1733870400 | 0.91 | -0.01 | -1.09 | 0.92 | 0.94 | 0.9 | 45000 |
| 1733784000 | 0.92 | -0.01 | -1.08 | 0.94 | 0.96 | 0.92 | 93500 |
| 1733524800 | 0.93 | 0.03 | 3.33 | 0.9 | 0.93 | 0.9 | 81000 |
| 1733438400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.89 | 23500 |
| 1733352000 | 0.9 | 0.02 | 2.27 | 0.9 | 0.9 | 0.88 | 54300 |
| 1733265600 | 0.88 | -0.01 | -1.12 | 0.9 | 0.9 | 0.88 | 14500 |
| 1733179200 | 0.89 | 0.02 | 2.30 | 0.86 | 0.89 | 0.86 | 56226 |
| 1732920000 | 0.87 | 0.01 | 1.16 | 0.87 | 0.87 | 0.87 | 1180 |
| 1732833600 | 0.86 | -0.01 | -1.15 | 0.88 | 0.88 | 0.86 | 37100 |
| 1732747200 | 0.87 | 0 | 0.00 | 0.86 | 0.87 | 0.86 | 35400 |
| 1732660800 | 0.87 | 0.01 | 1.16 | 0.86 | 0.87 | 0.85 | 49200 |
| 1732574400 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.84 | 154100 |
| 1732315200 | 0.86 | -0.01 | -1.15 | 0.86 | 0.87 | 0.86 | 20000 |
| 1732228800 | 0.87 | -0.01 | -1.14 | 0.87 | 0.87 | 0.87 | 1000 |
| 1732142400 | 0.88 | 0.02 | 2.33 | 0.86 | 0.91 | 0.86 | 182000 |
| 1732056000 | 0.86 | -0.01 | -1.15 | 0.89 | 0.89 | 0.86 | 11500 |
| 1731969600 | 0.87 | 0.02 | 2.35 | 0.87 | 0.87 | 0.85 | 206799 |
| 1731710400 | 0.85 | 0 | 0.00 | 0.88 | 0.88 | 0.83 | 42500 |
| 1731624000 | 0.85 | -0.03 | -3.41 | 0.89 | 0.89 | 0.85 | 40014 |
| 1731537600 | 0.88 | 0.02 | 2.33 | 0.89 | 0.89 | 0.85 | 16300 |
| 1731451200 | 0.86 | 0.01 | 1.18 | 0.86 | 0.87 | 0.85 | 14523 |
| 1731364800 | 0.85 | 0 | 0.00 | 0.83 | 0.85 | 0.83 | 4000 |
| 1731105600 | 0.85 | -0.01 | -1.16 | 0.86 | 0.88 | 0.8 | 302380 |
| 1731019200 | 0.86 | 0.01 | 1.18 | 0.87 | 0.87 | 0.85 | 88500 |
| 1730932800 | 0.85 | -0.01 | -1.16 | 0.86 | 0.86 | 0.85 | 91500 |
| 1730846400 | 0.86 | -0.02 | -2.27 | 0.88 | 0.88 | 0.86 | 26500 |
| 1730760000 | 0.88 | 0.04 | 4.76 | 0.84 | 0.88 | 0.83 | 737000 |
| 1730497200 | 0.84 | 0.0200001 | 2.44 | 0.85 | 0.86 | 0.84 | 596800 |
| 1730410800 | 0.8199999 | 0 | 0.00 | 0.85 | 0.85 | 0.78 | 33850 |
| 1730324400 | 0.8199999 | -0.03 | -3.53 | 0.8199999 | 0.85 | 0.8199999 | 21500 |
| 1730238000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1730151600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1729892400 | 0.85 | 0.02 | 2.41 | 0.85 | 0.85 | 0.85 | 500 |
| 1729806000 | 0.83 | -0.02 | -2.35 | 0.84 | 0.85 | 0.83 | 83142 |
| 1729719600 | 0.85 | 0 | 0.00 | 0.83 | 0.85 | 0.83 | 5567 |
| 1729633200 | 0.85 | 0 | 0.00 | 0.84 | 0.85 | 0.8199999 | 57500 |
| 1729546800 | 0.85 | 0.02 | 2.41 | 0.85 | 0.88 | 0.85 | 23980 |
| 1729287600 | 0.83 | 0 | 0.00 | 0.85 | 0.85 | 0.83 | 12000 |
| 1729201200 | 0.83 | -0.02 | -2.35 | 0.83 | 0.85 | 0.83 | 9000 |
| 1729114800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1729028400 | 0.85 | -0.01 | -1.16 | 0.86 | 0.88 | 0.85 | 25899 |
| 1728682800 | 0.86 | 0.0400001 | 4.88 | 0.8199999 | 0.86 | 0.8199999 | 185901 |
| 1728596400 | 0.8199999 | -0.03 | -3.53 | 0.8199999 | 0.8199999 | 0.8199999 | 9323 |
| 1728510000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1728423600 | 0.85 | 0.02 | 2.41 | 0.85 | 0.85 | 0.85 | 1000 |
| 1728337200 | 0.83 | -0.02 | -2.35 | 0.84 | 0.84 | 0.83 | 2500 |
| 1728078000 | 0.85 | 0 | 0.00 | 0.86 | 0.86 | 0.83 | 10000 |
| 1727991600 | 0.85 | -0.01 | -1.16 | 0.85 | 0.85 | 0.85 | 8500 |
| 1727905200 | 0.86 | 0.02 | 2.38 | 0.86 | 0.86 | 0.86 | 500 |
| 1727818800 | 0.84 | 0.0200001 | 2.44 | 0.8199999 | 0.84 | 0.8199999 | 2010 |
| 1727732400 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1727473200 | 0.8199999 | -0.03 | -3.53 | 0.85 | 0.86 | 0.8 | 207500 |
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
