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 | 0.03 | 5.1724137931 | 0.58 | 0.62 | 0.58 | 140421 | 0.60463946 | CS |
| 4 | -0.06 | -8.9552238806 | 0.67 | 0.67 | 0.58 | 420747 | 0.62273868 | CS |
| 12 | -0.04 | -6.15384615385 | 0.65 | 0.77 | 0.58 | 434006 | 0.6685256 | CS |
| 26 | 0.135 | 28.4210526316 | 0.475 | 0.77 | 0.47 | 322874 | 0.63427987 | CS |
| 52 | 0.225 | 58.4415584416 | 0.385 | 0.77 | 0.31 | 282793 | 0.53956707 | CS |
| 156 | -0.02 | -3.1746031746 | 0.63 | 0.85 | 0.1 | 214352 | 0.40236512 | CS |
| 260 | 0.19 | 45.2380952381 | 0.42 | 1.03 | 0.1 | 213930 | 0.50406046 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735339200 | 0.61 | 0 | 0.00 | 0.6 | 0.61 | 0.59 | 373007 |
| 1735069200 | 0.61 | 0 | 0.00 | 0.6 | 0.61 | 0.6 | 102500 |
| 1734993600 | 0.61 | 0.01 | 1.67 | 0.6 | 0.61 | 0.6 | 92943 |
| 1734734400 | 0.6 | 0 | 0.00 | 0.58 | 0.62 | 0.58 | 225819 |
| 1734648000 | 0.6 | 0.01 | 1.69 | 0.61 | 0.61 | 0.58 | 528010 |
| 1734561600 | 0.59 | -0.03 | -4.84 | 0.61 | 0.63 | 0.58 | 248575 |
| 1734475200 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.61 | 400000 |
| 1734388800 | 0.63 | 0 | 0.00 | 0.61 | 0.63 | 0.61 | 225015 |
| 1734129600 | 0.63 | 0.01 | 1.61 | 0.61 | 0.63 | 0.61 | 192049 |
| 1734043200 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.62 | 405564 |
| 1733956800 | 0.63 | 0 | 0.00 | 0.63 | 0.64 | 0.63 | 557845 |
| 1733870400 | 0.63 | 0.01 | 1.61 | 0.62 | 0.65 | 0.62 | 185666 |
| 1733784000 | 0.62 | -0.02 | -3.13 | 0.63 | 0.65 | 0.62 | 512593 |
| 1733524800 | 0.64 | 0.03 | 4.92 | 0.62 | 0.64 | 0.62 | 123005 |
| 1733438400 | 0.61 | -0.01 | -1.61 | 0.63 | 0.63 | 0.61 | 127015 |
| 1733352000 | 0.62 | 0.01 | 1.64 | 0.62 | 0.64 | 0.6 | 134218 |
| 1733265600 | 0.61 | -0.01 | -1.61 | 0.63 | 0.63 | 0.58 | 980582 |
| 1733179200 | 0.62 | -0.02 | -3.13 | 0.65 | 0.65 | 0.61 | 420067 |
| 1732920000 | 0.64 | -0.02 | -3.03 | 0.67 | 0.67 | 0.63 | 2111981 |
| 1732833600 | 0.66 | -0.01 | -1.49 | 0.66 | 0.66 | 0.66 | 6116 |
| 1732747200 | 0.67 | -0.01 | -1.47 | 0.7 | 0.7 | 0.66 | 365846 |
| 1732660800 | 0.68 | -0.02 | -2.86 | 0.7 | 0.71 | 0.67 | 718790 |
| 1732574400 | 0.7 | 0.02 | 2.94 | 0.66 | 0.7 | 0.66 | 202425 |
| 1732315200 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.66 | 191857 |
| 1732228800 | 0.68 | 0.02 | 3.03 | 0.66 | 0.6899999 | 0.66 | 77808 |
| 1732142400 | 0.66 | -0.01 | -1.49 | 0.66 | 0.6899999 | 0.66 | 411795 |
| 1732056000 | 0.67 | 0 | 0.00 | 0.68 | 0.6899999 | 0.66 | 641810 |
| 1731969600 | 0.67 | 0.05 | 8.06 | 0.65 | 0.68 | 0.64 | 849679 |
| 1731710400 | 0.62 | -0.05 | -7.46 | 0.655 | 0.655 | 0.62 | 396668 |
| 1731624000 | 0.67 | 0.03 | 4.69 | 0.62 | 0.67 | 0.62 | 692906 |
| 1731537600 | 0.64 | 0.02 | 3.23 | 0.64 | 0.64 | 0.62 | 358901 |
| 1731451200 | 0.62 | -0.04 | -6.06 | 0.65 | 0.65 | 0.62 | 394160 |
| 1731364800 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.61 | 597474 |
| 1731105600 | 0.66 | -0.02 | -2.94 | 0.68 | 0.68 | 0.66 | 176101 |
| 1731019200 | 0.68 | 0.02 | 3.03 | 0.67 | 0.6899999 | 0.66 | 329950 |
| 1730932800 | 0.66 | -0.01 | -1.49 | 0.66 | 0.67 | 0.65 | 569552 |
| 1730846400 | 0.67 | -0.01 | -1.47 | 0.68 | 0.6899999 | 0.67 | 77035 |
| 1730760000 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.68 | 169863 |
| 1730497200 | 0.6899999 | 0 | 0.00 | 0.7 | 0.72 | 0.6899999 | 66365 |
| 1730410800 | 0.6899999 | -0.03 | -4.17 | 0.71 | 0.71 | 0.6899999 | 1249143 |
| 1730324400 | 0.72 | 0 | 0.00 | 0.72 | 0.73 | 0.71 | 541122 |
| 1730238000 | 0.72 | 0.02 | 2.86 | 0.72 | 0.73 | 0.71 | 469900 |
| 1730151600 | 0.7 | -0.03 | -4.11 | 0.74 | 0.76 | 0.7 | 439396 |
| 1729892400 | 0.73 | 0.01 | 1.39 | 0.74 | 0.75 | 0.73 | 377412 |
| 1729806000 | 0.72 | 0.01 | 1.41 | 0.72 | 0.74 | 0.7 | 372182 |
| 1729719600 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.7 | 457071 |
| 1729633200 | 0.72 | -0.05 | -6.49 | 0.74 | 0.74 | 0.6899999 | 3446407 |
| 1729546800 | 0.77 | 0.06 | 8.45 | 0.72 | 0.77 | 0.72 | 338610 |
| 1729287600 | 0.71 | 0 | 0.00 | 0.72 | 0.72 | 0.71 | 158250 |
| 1729201200 | 0.71 | -0.01 | -1.39 | 0.72 | 0.73 | 0.71 | 257591 |
| 1729114800 | 0.72 | 0.04 | 5.88 | 0.6899999 | 0.72 | 0.68 | 552300 |
| 1729028400 | 0.68 | 0.03 | 4.62 | 0.66 | 0.71 | 0.66 | 231682 |
| 1728682800 | 0.65 | 0.02 | 3.17 | 0.63 | 0.65 | 0.63 | 145206 |
| 1728596400 | 0.63 | 0.01 | 1.61 | 0.63 | 0.64 | 0.63 | 94500 |
| 1728510000 | 0.62 | -0.01 | -1.59 | 0.63 | 0.64 | 0.62 | 55502 |
| 1728423600 | 0.63 | 0 | 0.00 | 0.65 | 0.65 | 0.63 | 162036 |
| 1728337200 | 0.63 | -0.03 | -4.55 | 0.66 | 0.66 | 0.63 | 425027 |
| 1728078000 | 0.66 | 0 | 0.00 | 0.65 | 0.66 | 0.65 | 96474 |
| 1727991600 | 0.66 | -0.01 | -1.49 | 0.67 | 0.68 | 0.65 | 235601 |
| 1727905200 | 0.67 | 0.05 | 8.06 | 0.67 | 0.73 | 0.66 | 1099332 |
| 1727818800 | 0.62 | 0.02 | 3.33 | 0.61 | 0.66 | 0.61 | 102000 |
| 1727732400 | 0.6 | -0.04 | -6.25 | 0.62 | 0.62 | 0.6 | 96982 |
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
