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 | -0.01 | -1.08695652174 | 0.92 | 0.92 | 0.9 | 4262 | 0.91950141 | CS |
| 4 | -0.14 | -13.3333333333 | 1.05 | 1.13 | 0.75 | 3338 | 0.9406085 | CS |
| 12 | 0.0843 | 10.2095191958 | 0.8257 | 1.19 | 0.75 | 2282 | 0.99232796 | CS |
| 26 | -0.06 | -6.18556701031 | 0.97 | 1.51 | 0.71245 | 3560 | 0.94625628 | CS |
| 52 | -1.01 | -52.6041666667 | 1.92 | 2.16 | 0.6682 | 3920 | 1.14168226 | CS |
| 156 | -0.885 | -49.3036211699 | 1.795 | 3.01 | 0.1 | 5824 | 1.93638429 | CS |
| 260 | 0.402 | 79.1338582677 | 0.508 | 3.01 | 0.1 | 5007 | 1.70143496 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197340 | 0.91 | -0.01 | -1.09 | 0.905 | 0.91 | 0.905 | 12715 |
| 1743110940 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1743024540 | 0.92 | 0 | 0.00 | 0.9 | 0.92 | 0.9 | 14800 |
| 1742938140 | 0.92 | 0.017 | 1.88 | 0.92 | 0.92 | 0.92 | 1648 |
| 1742851200 | 0.903 | -0.017 | -1.85 | 0.903 | 0.903 | 0.903 | 500 |
| 1742592540 | 0.92 | 0.02 | 2.22 | 0.92 | 0.92 | 0.92 | 100 |
| 1742505600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1742419200 | 0.9 | -0.01 | -1.10 | 0.75 | 0.9 | 0.75 | 475 |
| 1742333400 | 0.91 | 0.019975 | 2.24 | 0.91 | 0.91 | 0.91 | 100 |
| 1742246400 | 0.890025 | 0.012525 | 1.43 | 0.890025 | 0.890025 | 0.890025 | 2000 |
| 1741987680 | 0.8775 | -0.1225 | -12.25 | 0.92 | 0.92 | 0.8775 | 4520 |
| 1741901340 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1741814940 | 1 | 0.2259 | 29.18 | 0.774 | 1 | 0.774 | 200 |
| 1741728480 | 0.7741 | -0.207816 | -21.16 | 0.8279 | 1 | 0.7741 | 2250 |
| 1741645200 | 0.981916 | 0 | 0.00 | 0.981916 | 0.981916 | 0.981916 | 0 |
| 1741386000 | 0.981916 | 0.061916 | 6.73 | 0.9128 | 1 | 0.9128 | 2300 |
| 1741300140 | 0.92 | -0.08 | -8.00 | 0.92 | 0.99 | 0.89788 | 7490 |
| 1741213440 | 1 | 0 | 0.00 | 1.03 | 1.03 | 0.98 | 4988 |
| 1741126800 | 1 | 0.0171 | 1.74 | 1 | 1 | 1 | 2200 |
| 1741040760 | 0.9829 | -0.0671 | -6.39 | 1.1299999 | 1.1299999 | 0.9829 | 4662 |
| 1740781260 | 1.05 | -0.08 | -7.08 | 1.05 | 1.05 | 1 | 5180 |
| 1740695340 | 1.1299999 | 0.05 | 4.63 | 1.05 | 1.15 | 1.04 | 1889 |
| 1740608880 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1740522480 | 1.08 | 0 | 0.00 | 1.0764 | 1.08 | 1.07 | 855 |
| 1740435600 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1740176400 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 100 |
| 1740090360 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1740003960 | 1.08 | -0.01 | -0.92 | 1.043 | 1.08 | 1.043 | 1100 |
| 1739917740 | 1.09 | -0.04 | -3.54 | 1.03 | 1.09 | 1.03 | 605 |
| 1739571720 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1739485320 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1739398920 | 1.1299999 | 0.07 | 7.11 | 1.12 | 1.1299999 | 1.09 | 300 |
| 1739312940 | 1.055 | -0.06 | -5.59 | 1.055 | 1.09 | 1.055 | 1100 |
| 1739226000 | 1.1175 | -0.03 | -2.83 | 1.06 | 1.15 | 1 | 700 |
| 1738967160 | 1.15 | 0.1 | 9.52 | 1.0464 | 1.15 | 1.0464 | 4320 |
| 1738880400 | 1.05 | 0.05 | 5.00 | 1.05 | 1.05 | 1.05 | 1500 |
| 1738794000 | 1 | -0.0375 | -3.61 | 1.0375 | 1.0375 | 1 | 605 |
| 1738708140 | 1.0375 | 0 | 0.00 | 1.0375 | 1.0375 | 1.0375 | 0 |
| 1738621740 | 1.0375 | -0.04 | -3.94 | 1.0375 | 1.0375 | 1.0375 | 1000 |
| 1738362000 | 1.08 | -0.02 | -1.82 | 1.08 | 1.08 | 1.08 | 100 |
| 1738276080 | 1.1 | -0.08 | -6.78 | 1.05 | 1.1 | 1.0375 | 2700 |
| 1738189740 | 1.18 | 0.13 | 12.38 | 1.0375 | 1.18 | 1 | 2601 |
| 1738103220 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1738016820 | 1.05 | -0.04 | -3.67 | 1 | 1.05 | 1 | 2600 |
| 1737757620 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737671220 | 1.09 | -0.06 | -5.22 | 1 | 1.1 | 1 | 3578 |
| 1737584880 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1737498480 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1737152880 | 1.15 | -0.04 | -3.36 | 1.15 | 1.15 | 1.15 | 100 |
| 1737066180 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1736979780 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1736893380 | 1.19 | 0.19 | 19.00 | 1.04505 | 1.19 | 0.9501 | 700 |
| 1736806800 | 1 | 0 | 0.00 | 1 | 1.15 | 0.9501 | 3145 |
| 1736547720 | 1 | 0.0625 | 6.67 | 0.96 | 1 | 0.95 | 5000 |
| 1736375340 | 0.9375 | -0.0925 | -8.98 | 0.9375 | 0.9375 | 0.9375 | 100 |
| 1736288760 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1736202360 | 1.03 | 0.18 | 21.18 | 0.9 | 1.03 | 0.9 | 1100 |
| 1735942980 | 0.85 | -0.15 | -15.00 | 0.8257 | 0.85 | 0.8257 | 2050 |
| 1735824600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735651800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735565400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
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
