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 | -0.115 | -10.4545454545 | 1.1 | 1.2 | 0.82 | 2060346 | 0.95050925 | CS |
| 4 | -0.665 | -40.303030303 | 1.65 | 1.68 | 0.7333 | 2029714 | 0.99437165 | CS |
| 12 | 0.902 | 1086.74698795 | 0.083 | 1.68 | 0.081 | 1469731 | 0.85652961 | CS |
| 26 | 0.897 | 1019.31818182 | 0.088 | 1.68 | 0.063 | 824725 | 0.83783481 | CS |
| 52 | 0.9213 | 1446.31083203 | 0.0637 | 1.68 | 0.058214 | 460490 | 0.79972718 | CS |
| 156 | 0.855 | 657.692307692 | 0.13 | 1.68 | 0.0256 | 225883 | 0.721625 | CS |
| 260 | 0.855 | 657.692307692 | 0.13 | 1.68 | 0.0256 | 225883 | 0.721625 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.985 | -0.025 | -2.48 | 0.9962 | 1.15 | 0.95 | 2220570 |
| 1732573560 | 1.01 | 0.14 | 16.09 | 0.83 | 1.17 | 0.83 | 5179731 |
| 1732314000 | 0.87 | -0.005 | -0.57 | 0.875 | 0.925 | 0.8199999 | 822881 |
| 1732227900 | 0.875 | -0.015 | -1.69 | 0.91 | 0.97 | 0.8199999 | 1571518 |
| 1732141740 | 0.89 | -0.044 | -4.71 | 1.05 | 1.05 | 0.8385 | 1177064 |
| 1732054800 | 0.934 | -0.136 | -12.71 | 1.1 | 1.2 | 0.88 | 1898050 |
| 1731968640 | 1.07 | 0.13 | 13.83 | 1.05 | 1.11 | 1 | 1118218 |
| 1731709260 | 0.94 | 0.095 | 11.24 | 0.9 | 1.04 | 0.86 | 2026368 |
| 1731622800 | 0.845 | -0.035 | -3.98 | 0.92 | 0.92 | 0.825 | 285129 |
| 1731536760 | 0.88 | 0.03 | 3.53 | 0.84 | 0.9799 | 0.825 | 1298013 |
| 1731450480 | 0.85 | -0.1299 | -13.26 | 0.98 | 0.98 | 0.8 | 1306802 |
| 1731363600 | 0.9799 | 0.0599 | 6.51 | 1.08 | 1.12 | 0.7332999 | 4664145 |
| 1731104400 | 0.92 | -0.17 | -15.60 | 1.13375 | 1.18 | 0.91 | 1750863 |
| 1731018540 | 1.09 | -0.11 | -9.17 | 1.24 | 1.26 | 1.0431999 | 2113323 |
| 1730931600 | 1.2 | 0.29 | 31.87 | 0.98 | 1.29 | 0.98 | 3454461 |
| 1730845680 | 0.91 | 0.05 | 5.81 | 0.89 | 0.98 | 0.89 | 1011981 |
| 1730759160 | 0.86 | -0.001 | -0.12 | 0.86 | 0.95 | 0.83 | 1131040 |
| 1730496420 | 0.861 | 0.0222 | 2.65 | 0.84 | 1 | 0.8199999 | 1167514 |
| 1730409780 | 0.8388 | -0.1812 | -17.76 | 1.04 | 1.04 | 0.8 | 2658301 |
| 1730323500 | 1.02 | -0.23 | -18.40 | 1.221285 | 1.28 | 0.8 | 2882600 |
| 1730237280 | 1.25 | -0.21 | -14.38 | 1.65 | 1.68 | 1.21 | 3423788 |
| 1730150880 | 1.46 | 0.17 | 13.18 | 1.34 | 1.6 | 1.1 | 4427222 |
| 1729891500 | 1.29 | 0.3 | 30.30 | 1.146207 | 1.3799999 | 1.09 | 5242904 |
| 1729805160 | 0.99 | 0.2001 | 25.33 | 0.96 | 1.1399999 | 0.8 | 5243096 |
| 1729718940 | 0.7899 | 0.0859 | 12.20 | 0.678 | 0.9299 | 0.6 | 5014718 |
| 1729632300 | 0.704 | 0.0772 | 12.32 | 0.635 | 0.73 | 0.612 | 2596822 |
| 1729545600 | 0.6268 | 0.1001001 | 19.01 | 0.5699999 | 0.6399 | 0.55 | 1802516 |
| 1729286400 | 0.5266999 | 0.0794999 | 17.78 | 0.44 | 0.55 | 0.435126 | 1239309 |
| 1729200000 | 0.4472 | -0.0015 | -0.33 | 0.44 | 0.46 | 0.4109999 | 776252 |
| 1729113960 | 0.4487 | 0.0011 | 0.25 | 0.46 | 0.46 | 0.4086 | 1390700 |
| 1729027680 | 0.4476 | -0.1424 | -24.14 | 0.7 | 0.7 | 0.4101 | 3011665 |
| 1728941220 | 0.59 | 0.335 | 131.37 | 0.26 | 0.8 | 0.26 | 3918118 |
| 1728681900 | 0.255 | 0.028 | 12.33 | 0.230795 | 0.2631 | 0.23 | 523460 |
| 1728595560 | 0.227 | -0.003 | -1.30 | 0.23 | 0.2304 | 0.212 | 356281 |
| 1728508800 | 0.23 | -0.01 | -4.17 | 0.2495 | 0.26 | 0.23 | 593233 |
| 1728422580 | 0.24 | 0.0224 | 10.29 | 0.22 | 0.26 | 0.2175 | 1000887 |
| 1728336000 | 0.2176 | 0.0176 | 8.80 | 0.26 | 0.26 | 0.195 | 1185864 |
| 1728077220 | 0.2 | 0.02 | 11.11 | 0.21 | 0.22 | 0.181 | 1059770 |
| 1727990760 | 0.18 | -0.0151 | -7.74 | 0.187728 | 0.2 | 0.178 | 575479 |
| 1727904000 | 0.1951 | -0.0039 | -1.96 | 0.21 | 0.21 | 0.185 | 439706 |
| 1727818140 | 0.199 | 0.018 | 9.94 | 0.21 | 0.22 | 0.186 | 1790985 |
| 1727731380 | 0.181 | 0.0411 | 29.38 | 0.151 | 0.2 | 0.15 | 1987876 |
| 1727472000 | 0.1399 | -0.0001 | -0.07 | 0.1256 | 0.14 | 0.1256 | 8366 |
| 1727386200 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 21481 |
| 1727299200 | 0.14 | 0.0145 | 11.55 | 0.14 | 0.14 | 0.1255 | 4833 |
| 1727212800 | 0.1255 | 0.0145 | 13.06 | 0.1255 | 0.1255 | 0.1255 | 18117 |
| 1727126940 | 0.111 | -0.029 | -20.71 | 0.111 | 0.111 | 0.111 | 4600 |
| 1726867200 | 0.14 | 0.001 | 0.72 | 0.14 | 0.14 | 0.14 | 1000 |
| 1726781220 | 0.139 | 0 | 0.00 | 0.139 | 0.139 | 0.139 | 10500 |
| 1726694460 | 0.139 | 0 | 0.00 | 0.148 | 0.148 | 0.081 | 17300 |
| 1726608240 | 0.139 | 0.003 | 2.21 | 0.139 | 0.139 | 0.135 | 62607 |
| 1726521720 | 0.136 | 0.0094 | 7.42 | 0.1266 | 0.155 | 0.1266 | 236150 |
| 1726262940 | 0.1266 | 0.0066 | 5.50 | 0.12 | 0.1266 | 0.12 | 21594 |
| 1726176540 | 0.12 | 0.009 | 8.11 | 0.12 | 0.12 | 0.12 | 5000 |
| 1726090140 | 0.111 | 0.028 | 33.73 | 0.111 | 0.111 | 0.111 | 5000 |
| 1726003500 | 0.083 | -0.0227 | -21.48 | 0.107 | 0.107 | 0.083 | 39201 |
| 1725917160 | 0.1057 | -0.0043 | -3.91 | 0.081 | 0.1057 | 0.081 | 7000 |
| 1725658020 | 0.11 | 0.027 | 32.53 | 0.11 | 0.11 | 0.11 | 10000 |
| 1725571440 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1725485040 | 0.083 | -0.017 | -17.00 | 0.083 | 0.083 | 0.083 | 500 |
| 1725398760 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1725053160 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1724966760 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1724880360 | 0.1 | -0.0214 | -17.63 | 0.1 | 0.1 | 0.1 | 10000 |
| 1724794080 | 0.1214 | 0.0003 | 0.25 | 0.11 | 0.1214 | 0.11 | 25400 |
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
