Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -1 | 1 | 1.08 | 0.96 | 229656 | 1.00290359 | CS |
| 4 | -0.14 | -12.389380531 | 1.13 | 1.18 | 0.87 | 216843 | 1.01714641 | CS |
| 12 | 0.44 | 80 | 0.55 | 1.34 | 0.44 | 233269 | 0.95295512 | CS |
| 26 | -0.04 | -3.88349514563 | 1.03 | 1.34 | 0.44 | 164086 | 0.87166206 | CS |
| 52 | -0.6 | -37.7358490566 | 1.59 | 1.71 | 0.44 | 194547 | 1.02193763 | CS |
| 156 | -4.76 | -82.7826086957 | 5.75 | 5.9 | 0.44 | 370265 | 2.9209484 | CS |
| 260 | 0.875 | 760.869565217 | 0.115 | 6.25 | 0.09 | 513532 | 2.52732313 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.99 | -0.03 | -2.94 | 1 | 1 | 0.97 | 231053 |
| 1732228800 | 1.02 | 0.02 | 2.00 | 1.04 | 1.08 | 0.99 | 435150 |
| 1732142400 | 1 | 0.03 | 3.09 | 1 | 1.01 | 0.97 | 106243 |
| 1732056000 | 0.97 | -0.01 | -1.02 | 0.97 | 1.03 | 0.96 | 199888 |
| 1731969600 | 0.98 | -0.05 | -4.85 | 1 | 1.05 | 0.98 | 231645 |
| 1731710400 | 1.03 | 0.01 | 0.98 | 1 | 1.04 | 0.99 | 175356 |
| 1731624000 | 1.02 | -0.02 | -1.92 | 1.07 | 1.07 | 1 | 81108 |
| 1731537600 | 1.04 | 0.03 | 2.97 | 1.02 | 1.09 | 0.99 | 235727 |
| 1731451200 | 1.01 | 0.08 | 8.60 | 0.9 | 1.04 | 0.89 | 506970 |
| 1731364800 | 0.93 | -0.07 | -7.00 | 0.95 | 0.96 | 0.87 | 414643 |
| 1731105600 | 1 | 0 | 0.00 | 1.02 | 1.03 | 0.98 | 79809 |
| 1731019200 | 1 | 0.01 | 1.01 | 1 | 1.03 | 0.99 | 291947 |
| 1730932800 | 0.99 | -0.04 | -3.88 | 1.02 | 1.02 | 0.91 | 229574 |
| 1730846400 | 1.03 | 0.07 | 7.29 | 0.97 | 1.03 | 0.95 | 151814 |
| 1730760000 | 0.96 | -0.09 | -8.57 | 1.04 | 1.04 | 0.95 | 191749 |
| 1730497200 | 1.05 | 0.04 | 3.96 | 1.01 | 1.05 | 1.01 | 112927 |
| 1730410800 | 1.01 | -0.06 | -5.61 | 1.08 | 1.08 | 1.01 | 174379 |
| 1730324400 | 1.07 | -0.06 | -5.31 | 1.09 | 1.09 | 1.04 | 161422 |
| 1730238000 | 1.1299999 | 0 | 0.00 | 1.15 | 1.15 | 1.09 | 194574 |
| 1730151600 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.18 | 1.1 | 192557 |
| 1729892400 | 1.12 | -0.02 | -1.75 | 1.1299999 | 1.1299999 | 1.07 | 169385 |
| 1729806000 | 1.1399999 | 0.02 | 1.79 | 1.06 | 1.1399999 | 1.06 | 141210 |
| 1729719600 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.1399999 | 1.06 | 107888 |
| 1729633200 | 1.15 | 0.1 | 9.52 | 1 | 1.17 | 1 | 328952 |
| 1729546800 | 1.05 | -0.06 | -5.41 | 1.12 | 1.12 | 1 | 289150 |
| 1729287600 | 1.11 | -0.08 | -6.72 | 1.21 | 1.22 | 1.11 | 179527 |
| 1729201200 | 1.19 | 0.11 | 10.19 | 1.1399999 | 1.22 | 1.1399999 | 353123 |
| 1729114800 | 1.08 | -0.05 | -4.42 | 1.1399999 | 1.1399999 | 1.04 | 320337 |
| 1729028400 | 1.1299999 | -0.15 | -11.72 | 1.32 | 1.34 | 1.09 | 1040935 |
| 1728682800 | 1.28 | 0.22 | 20.75 | 1.19 | 1.29 | 1.1399999 | 1021996 |
| 1728596400 | 1.06 | 0.28 | 35.90 | 1 | 1.16 | 1 | 986292 |
| 1728510000 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1728423600 | 0.78 | -0.05 | -6.02 | 0.84 | 0.85 | 0.78 | 175252 |
| 1728337200 | 0.83 | 0.11 | 15.28 | 0.76 | 0.83 | 0.75 | 486227 |
| 1728078000 | 0.72 | 0.02 | 2.86 | 0.71 | 0.74 | 0.71 | 85850 |
| 1727991600 | 0.7 | -0.03 | -4.11 | 0.73 | 0.73 | 0.7 | 76742 |
| 1727905200 | 0.73 | -0.02 | -2.67 | 0.75 | 0.75 | 0.71 | 70095 |
| 1727818800 | 0.75 | 0 | 0.00 | 0.76 | 0.78 | 0.75 | 65740 |
| 1727732400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1727473200 | 0.75 | -0.12 | -13.79 | 0.87 | 0.87 | 0.75 | 262133 |
| 1727386800 | 0.87 | 0.2 | 29.85 | 0.7 | 0.87 | 0.7 | 649250 |
| 1727300400 | 0.67 | 0.11 | 19.64 | 0.5699999 | 0.67 | 0.5699999 | 211208 |
| 1727214000 | 0.56 | 0.01 | 1.82 | 0.5699999 | 0.6 | 0.56 | 194031 |
| 1727127600 | 0.55 | 0.05 | 10.00 | 0.5 | 0.6 | 0.5 | 470461 |
| 1726868400 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 41578 |
| 1726782000 | 0.5 | -0.02 | -3.85 | 0.52 | 0.53 | 0.5 | 38915 |
| 1726695600 | 0.52 | 0 | 0.00 | 0.51 | 0.52 | 0.51 | 40550 |
| 1726609200 | 0.52 | -0.01 | -1.89 | 0.53 | 0.53 | 0.5 | 94532 |
| 1726522800 | 0.53 | 0.03 | 6.00 | 0.52 | 0.53 | 0.51 | 45610 |
| 1726263600 | 0.5 | -0.03 | -5.66 | 0.52 | 0.52 | 0.5 | 33023 |
| 1726177200 | 0.53 | 0.065 | 13.98 | 0.48 | 0.53 | 0.48 | 103412 |
| 1726090800 | 0.465 | -0.02 | -4.12 | 0.47 | 0.49 | 0.46 | 146197 |
| 1726004400 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1725918000 | 0.485 | -0.005 | -1.02 | 0.495 | 0.5 | 0.485 | 41960 |
| 1725658800 | 0.49 | -0.03 | -5.77 | 0.52 | 0.52 | 0.49 | 21719 |
| 1725572400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.51 | 45156 |
| 1725486000 | 0.52 | 0.01 | 1.96 | 0.52 | 0.53 | 0.52 | 46500 |
| 1725399600 | 0.51 | 0.03 | 6.25 | 0.5 | 0.53 | 0.49 | 141061 |
| 1725054000 | 0.48 | -0.05 | -9.43 | 0.55 | 0.55 | 0.48 | 277076 |
| 1724967600 | 0.53 | 0.01 | 1.92 | 0.52 | 0.55 | 0.52 | 27067 |
| 1724881200 | 0.52 | -0.01 | -1.89 | 0.5699999 | 0.5699999 | 0.51 | 82137 |
| 1724794800 | 0.53 | -0.06 | -10.17 | 0.56 | 0.56 | 0.53 | 66775 |
| 1724708400 | 0.59 | 0.01 | 1.72 | 0.56 | 0.59 | 0.56 | 100823 |
| 1724449200 | 0.58 | 0 | 0.00 | 0.5699999 | 0.59 | 0.55 | 81677 |
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
