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 | -0.06 | -4.1095890411 | 1.46 | 1.46 | 1.4 | 5029 | 1.43065222 | CS |
| 4 | 0 | 0 | 1.4 | 1.5 | 1.36 | 5664 | 1.4275053 | CS |
| 12 | -0.07 | -4.7619047619 | 1.47 | 1.59 | 1.36 | 22731 | 1.46073704 | CS |
| 26 | 0.36 | 34.6153846154 | 1.04 | 1.65 | 1.03 | 20062 | 1.3889673 | CS |
| 52 | 0.58 | 70.7317073171 | 0.82 | 1.65 | 0.71 | 17502 | 1.18062272 | CS |
| 156 | 0.07 | 5.26315789474 | 1.33 | 1.8 | 0.71 | 13948 | 1.15494861 | CS |
| 260 | 0.75 | 115.384615385 | 0.65 | 1.8 | 0.355 | 15031 | 1.10717079 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736894400 | 1.4 | -0.05 | -3.45 | 1.43 | 1.44 | 1.4 | 4370 |
| 1736808000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1736548800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1736462400 | 1.45 | 0.02 | 1.40 | 1.43 | 1.45 | 1.43 | 7375 |
| 1736376000 | 1.43 | -0.01 | -0.69 | 1.46 | 1.46 | 1.43 | 13400 |
| 1736289600 | 1.44 | 0.01 | 0.70 | 1.44 | 1.44 | 1.44 | 2700 |
| 1736203200 | 1.43 | 0.05 | 3.62 | 1.42 | 1.43 | 1.42 | 6150 |
| 1735944000 | 1.3799999 | -0.11 | -7.38 | 1.42 | 1.42 | 1.3799999 | 9756 |
| 1735857600 | 1.49 | 0.08 | 5.67 | 1.49 | 1.49 | 1.49 | 200 |
| 1735684800 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1735598400 | 1.41 | -0.09 | -6.00 | 1.36 | 1.41 | 1.36 | 8940 |
| 1735339200 | 1.5 | 0.09 | 6.38 | 1.5 | 1.5 | 1.5 | 0 |
| 1735069200 | 1.41 | -0.09 | -6.00 | 1.42 | 1.42 | 1.3799999 | 8301 |
| 1734993600 | 1.5 | 0.14 | 10.29 | 1.43 | 1.5 | 1.43 | 14700 |
| 1734734400 | 1.36 | -0.06 | -4.23 | 1.47 | 1.47 | 1.36 | 4800 |
| 1734648000 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 4700 |
| 1734561600 | 1.42 | 0.02 | 1.43 | 1.4 | 1.42 | 1.36 | 10900 |
| 1734475200 | 1.4 | 0 | 0.00 | 1.41 | 1.41 | 1.4 | 91104 |
| 1734388800 | 1.4 | 0 | 0.00 | 1.42 | 1.42 | 1.4 | 21144 |
| 1734129600 | 1.4 | -0.05 | -3.45 | 1.43 | 1.43 | 1.4 | 68500 |
| 1734043200 | 1.45 | 0 | 0.00 | 1.43 | 1.45 | 1.43 | 38900 |
| 1733956800 | 1.45 | -0.09 | -5.84 | 1.46 | 1.46 | 1.4 | 66500 |
| 1733870400 | 1.54 | 0.09 | 6.21 | 1.48 | 1.54 | 1.48 | 10500 |
| 1733784000 | 1.45 | -0.07 | -4.61 | 1.46 | 1.46 | 1.45 | 955 |
| 1733524800 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 100 |
| 1733438400 | 1.52 | 0.06 | 4.11 | 1.47 | 1.52 | 1.47 | 42765 |
| 1733352000 | 1.46 | 0.06 | 4.29 | 1.42 | 1.46 | 1.42 | 8500 |
| 1733265600 | 1.4 | -0.03 | -2.10 | 1.4 | 1.43 | 1.3899999 | 58500 |
| 1733179200 | 1.43 | -0.02 | -1.38 | 1.48 | 1.5 | 1.3799999 | 25914 |
| 1732920000 | 1.45 | -0.04 | -2.68 | 1.45 | 1.45 | 1.4 | 113410 |
| 1732833600 | 1.49 | 0.02 | 1.36 | 1.48 | 1.55 | 1.4 | 293660 |
| 1732747200 | 1.47 | 0.02 | 1.38 | 1.45 | 1.48 | 1.45 | 38500 |
| 1732660800 | 1.45 | -0.09 | -5.84 | 1.46 | 1.48 | 1.45 | 5900 |
| 1732574400 | 1.54 | 0.08 | 5.48 | 1.48 | 1.54 | 1.48 | 16200 |
| 1732315200 | 1.46 | -0.02 | -1.35 | 1.48 | 1.49 | 1.46 | 11354 |
| 1732228800 | 1.48 | 0.03 | 2.07 | 1.47 | 1.48 | 1.47 | 1400 |
| 1732142400 | 1.45 | 0.02 | 1.40 | 1.45 | 1.45 | 1.44 | 4200 |
| 1732056000 | 1.43 | 0.03 | 2.14 | 1.4 | 1.43 | 1.3799999 | 47200 |
| 1731969600 | 1.4 | -0.07 | -4.76 | 1.46 | 1.46 | 1.4 | 34102 |
| 1731710400 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.46 | 17200 |
| 1731624000 | 1.47 | 0.01 | 0.68 | 1.47 | 1.47 | 1.47 | 10515 |
| 1731537600 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 11300 |
| 1731451200 | 1.46 | -0.09 | -5.81 | 1.52 | 1.52 | 1.46 | 6600 |
| 1731364800 | 1.55 | 0.03 | 1.97 | 1.47 | 1.55 | 1.47 | 25600 |
| 1731105600 | 1.52 | 0.05 | 3.40 | 1.45 | 1.52 | 1.45 | 18700 |
| 1731019200 | 1.47 | -0.07 | -4.55 | 1.52 | 1.52 | 1.47 | 6200 |
| 1730932800 | 1.54 | 0 | 0.00 | 1.55 | 1.55 | 1.54 | 4400 |
| 1730846400 | 1.54 | 0 | 0.00 | 1.54 | 1.55 | 1.54 | 9400 |
| 1730760000 | 1.54 | -0.01 | -0.65 | 1.54 | 1.54 | 1.54 | 8000 |
| 1730497200 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 3900 |
| 1730410800 | 1.55 | -0.03 | -1.90 | 1.58 | 1.58 | 1.55 | 8535 |
| 1730324400 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 2500 |
| 1730238000 | 1.58 | 0.1 | 6.76 | 1.48 | 1.59 | 1.48 | 31000 |
| 1730151600 | 1.48 | 0.03 | 2.07 | 1.48 | 1.48 | 1.45 | 21200 |
| 1729892400 | 1.45 | 0 | 0.00 | 1.46 | 1.46 | 1.45 | 800 |
| 1729806000 | 1.45 | -0.02 | -1.36 | 1.48 | 1.48 | 1.45 | 8000 |
| 1729719600 | 1.47 | -0.01 | -0.68 | 1.47 | 1.48 | 1.42 | 6200 |
| 1729633200 | 1.48 | 0.08 | 5.71 | 1.41 | 1.48 | 1.41 | 19400 |
| 1729546800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1729287600 | 1.4 | -0.04 | -2.78 | 1.44 | 1.48 | 1.4 | 50300 |
| 1729201200 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1729114800 | 1.44 | 0.04 | 2.86 | 1.3899999 | 1.5 | 1.3899999 | 5139 |
| 1729028400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 5800 |
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
