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 | 0.07 | 6.60377358491 | 1.06 | 1.13 | 1 | 116517 | 1.03880064 | CS |
| 4 | 0.06 | 5.60747663551 | 1.07 | 1.18 | 0.95 | 186014 | 1.06984683 | CS |
| 12 | -0.12 | -9.6 | 1.25 | 1.35 | 0.95 | 161962 | 1.12552018 | CS |
| 26 | 0.22 | 24.1758241758 | 0.91 | 1.37 | 0.9 | 171626 | 1.17570897 | CS |
| 52 | 0.32 | 39.5061728395 | 0.81 | 1.37 | 0.74 | 171901 | 1.04288972 | CS |
| 156 | 0.13 | 13 | 1 | 1.74 | 0.53 | 139643 | 0.98951331 | CS |
| 260 | 1.105 | 4420 | 0.025 | 1.74 | 0.01 | 133507 | 0.83379518 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735857600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1735684800 | 1.05 | 0.04 | 3.96 | 1.03 | 1.05 | 1 | 124550 |
| 1735598400 | 1.01 | -0.04 | -3.81 | 1.06 | 1.06 | 1 | 97869 |
| 1735339200 | 1.05 | 0.01 | 0.96 | 1.06 | 1.08 | 1.02 | 127133 |
| 1735069200 | 1.04 | -0.02 | -1.89 | 1.06 | 1.08 | 1.03 | 84925 |
| 1734993600 | 1.06 | 0.01 | 0.95 | 1.06 | 1.06 | 1.01 | 25052 |
| 1734734400 | 1.05 | 0.06 | 6.06 | 1 | 1.05 | 1 | 94342 |
| 1734648000 | 0.99 | 0 | 0.00 | 1.01 | 1.02 | 0.96 | 97438 |
| 1734561600 | 0.99 | -0.06 | -5.71 | 1.03 | 1.05 | 0.95 | 462175 |
| 1734475200 | 1.05 | 0 | 0.00 | 1.07 | 1.07 | 1.02 | 71489 |
| 1734388800 | 1.05 | -0.07 | -6.25 | 1.1 | 1.1 | 1.04 | 151925 |
| 1734129600 | 1.12 | 0 | 0.00 | 1.18 | 1.18 | 1.09 | 1064231 |
| 1734043200 | 1.12 | 0.03 | 2.75 | 1.09 | 1.16 | 1.06 | 197800 |
| 1733956800 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1 | 1.07 | 32324 |
| 1733870400 | 1.1 | 0 | 0.00 | 1.12 | 1.15 | 1.1 | 140290 |
| 1733784000 | 1.1 | 0.06 | 5.77 | 1.07 | 1.11 | 1.06 | 116353 |
| 1733524800 | 1.04 | -0.01 | -0.95 | 1.06 | 1.06 | 1.02 | 161649 |
| 1733438400 | 1.05 | 0 | 0.00 | 1.07 | 1.07 | 1.02 | 112699 |
| 1733352000 | 1.05 | 0 | 0.00 | 1.05 | 1.08 | 1.05 | 39179 |
| 1733265600 | 1.05 | -0.03 | -2.78 | 1.07 | 1.08 | 1.05 | 101260 |
| 1733179200 | 1.08 | -0.06 | -5.26 | 1.12 | 1.1399999 | 1.06 | 86648 |
| 1732920000 | 1.1399999 | 0.03 | 2.70 | 1.1399999 | 1.18 | 1.09 | 199762 |
| 1732833600 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.17 | 1.11 | 67341 |
| 1732747200 | 1.1399999 | 0.07 | 6.54 | 1.09 | 1.16 | 1.07 | 384965 |
| 1732660800 | 1.07 | 0.05 | 4.90 | 1.01 | 1.09 | 1.01 | 203620 |
| 1732574400 | 1.02 | -0.01 | -0.97 | 1.04 | 1.04 | 1 | 165692 |
| 1732315200 | 1.03 | 0.01 | 0.98 | 1.04 | 1.04 | 1.01 | 156102 |
| 1732228800 | 1.02 | 0 | 0.00 | 1.04 | 1.05 | 1 | 91200 |
| 1732142400 | 1.02 | -0.02 | -1.92 | 1.04 | 1.04 | 1.02 | 82300 |
| 1732056000 | 1.04 | -0.03 | -2.80 | 1.11 | 1.11 | 1.04 | 132202 |
| 1731969600 | 1.07 | 0.01 | 0.94 | 1.08 | 1.08 | 1.03 | 197300 |
| 1731710400 | 1.06 | -0.03 | -2.75 | 1.1299999 | 1.1299999 | 1.03 | 169040 |
| 1731624000 | 1.09 | 0.05 | 4.81 | 1.04 | 1.09 | 1.03 | 40465 |
| 1731537600 | 1.04 | -0.01 | -0.95 | 1.05 | 1.06 | 1.04 | 47872 |
| 1731451200 | 1.05 | -0.01 | -0.94 | 1.05 | 1.06 | 1.03 | 91190 |
| 1731364800 | 1.06 | -0.04 | -3.64 | 1.08 | 1.08 | 1.02 | 278285 |
| 1731105600 | 1.1 | -0.03 | -2.65 | 1.12 | 1.1299999 | 1.09 | 79928 |
| 1731019200 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.15 | 1.07 | 281254 |
| 1730932800 | 1.12 | -0.01 | -0.88 | 1.11 | 1.1299999 | 1.07 | 143759 |
| 1730846400 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.15 | 1.12 | 54714 |
| 1730760000 | 1.12 | 0.01 | 0.90 | 1.1299999 | 1.16 | 1.12 | 67934 |
| 1730497200 | 1.11 | -0.07 | -5.93 | 1.19 | 1.19 | 1.11 | 258074 |
| 1730410800 | 1.18 | -0.05 | -4.07 | 1.21 | 1.22 | 1.18 | 163157 |
| 1730324400 | 1.23 | 0.02 | 1.65 | 1.19 | 1.23 | 1.19 | 109896 |
| 1730238000 | 1.21 | -0.03 | -2.42 | 1.24 | 1.24 | 1.19 | 308926 |
| 1730151600 | 1.24 | 0.01 | 0.81 | 1.23 | 1.24 | 1.22 | 150760 |
| 1729892400 | 1.23 | -0.02 | -1.60 | 1.23 | 1.24 | 1.22 | 106102 |
| 1729806000 | 1.25 | -0.03 | -2.34 | 1.28 | 1.3 | 1.24 | 94253 |
| 1729719600 | 1.28 | -0.07 | -5.19 | 1.33 | 1.34 | 1.25 | 358200 |
| 1729633200 | 1.35 | 0.05 | 3.85 | 1.3 | 1.35 | 1.24 | 222925 |
| 1729546800 | 1.3 | 0.02 | 1.56 | 1.29 | 1.33 | 1.28 | 58400 |
| 1729287600 | 1.28 | 0.01 | 0.79 | 1.27 | 1.28 | 1.24 | 159904 |
| 1729201200 | 1.27 | 0.04 | 3.25 | 1.24 | 1.29 | 1.23 | 84873 |
| 1729114800 | 1.23 | -0.02 | -1.60 | 1.26 | 1.28 | 1.21 | 105950 |
| 1729028400 | 1.25 | 0.02 | 1.63 | 1.22 | 1.25 | 1.2 | 155878 |
| 1728682800 | 1.23 | -0.02 | -1.60 | 1.24 | 1.24 | 1.2 | 274538 |
| 1728596400 | 1.25 | -0.01 | -0.79 | 1.25 | 1.28 | 1.23 | 133763 |
| 1728510000 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1728423600 | 1.26 | -0.01 | -0.79 | 1.27 | 1.28 | 1.24 | 109496 |
| 1728337200 | 1.27 | -0.07 | -5.22 | 1.3 | 1.34 | 1.27 | 65844 |
| 1728078000 | 1.34 | 0.08 | 6.35 | 1.25 | 1.35 | 1.24 | 489024 |
| 1727991600 | 1.26 | -0.01 | -0.79 | 1.25 | 1.26 | 1.23 | 109025 |
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
