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 | -0.724637681159 | 1.38 | 1.39 | 1.3 | 24482 | 1.36361596 | DR |
| 4 | 0.12 | 9.6 | 1.25 | 1.39 | 1.18 | 298589 | 1.27662329 | DR |
| 12 | 0.29 | 26.8518518519 | 1.08 | 1.39 | 1.06 | 144886 | 1.25311115 | DR |
| 26 | 0.235 | 20.704845815 | 1.135 | 1.39 | 0.9501 | 110694 | 1.17754758 | DR |
| 52 | 0.428 | 45.4352441614 | 0.942 | 1.39 | 0.873 | 92365 | 1.15103389 | DR |
| 156 | 0.843 | 159.962049336 | 0.527 | 1.39 | 0.3131 | 73296 | 0.82842832 | DR |
| 260 | 1.17 | 585 | 0.2 | 1.39 | 0.15 | 77607 | 0.61747852 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742592540 | 1.375 | -0.01 | -0.36 | 1.35 | 1.3899999 | 1.3 | 40602 |
| 1742505960 | 1.3799999 | 0.03 | 2.22 | 1.37 | 1.3899999 | 1.37 | 7542 |
| 1742419200 | 1.35 | -0.03 | -2.17 | 1.37 | 1.3799999 | 1.35 | 58949 |
| 1742333400 | 1.3799999 | 0 | 0.36 | 1.3799999 | 1.3799999 | 1.37 | 8499 |
| 1742246400 | 1.375 | 0 | 0.36 | 1.3799999 | 1.3899999 | 1.355 | 6818 |
| 1741987680 | 1.37 | 0.02 | 1.48 | 1.37 | 1.37 | 1.33 | 59726 |
| 1741901340 | 1.35 | 0.04 | 2.66 | 1.33 | 1.35 | 1.33 | 8413 |
| 1741814940 | 1.315 | 0.04 | 3.54 | 1.3 | 1.37 | 1.3 | 99637 |
| 1741728480 | 1.27 | 0.02 | 1.60 | 1.27 | 1.3 | 1.24 | 46476 |
| 1741641600 | 1.25 | -0.03 | -2.34 | 1.28 | 1.304 | 1.25 | 27886 |
| 1741386000 | 1.28 | -0.06 | -4.12 | 1.35 | 1.37 | 1.28 | 89427 |
| 1741300140 | 1.335 | 0.01 | 1.14 | 1.3 | 1.335 | 1.28 | 15488 |
| 1741213440 | 1.32 | 0.04 | 2.72 | 1.3 | 1.33 | 1.3 | 110524 |
| 1741126800 | 1.285 | 0.01 | 1.18 | 1.26 | 1.29 | 1.21 | 3794476 |
| 1741040760 | 1.27 | 0.03 | 2.83 | 1.23 | 1.28 | 1.21 | 65586 |
| 1740781260 | 1.235 | -0.05 | -3.89 | 1.28 | 1.3 | 1.18 | 1330606 |
| 1740695340 | 1.285 | 0.04 | 3.63 | 1.29 | 1.3 | 1.28 | 19780 |
| 1740608400 | 1.24 | -0.03 | -2.09 | 1.245 | 1.264 | 1.2198 | 30165 |
| 1740522480 | 1.2665 | -0.01 | -0.67 | 1.28 | 1.3 | 1.26 | 46950 |
| 1740435600 | 1.275 | 0.01 | 0.79 | 1.25 | 1.3 | 1.24 | 104233 |
| 1740176400 | 1.2649999 | 0 | 0.00 | 1.3 | 1.3 | 1.24 | 34896 |
| 1740090480 | 1.2649999 | 0.03 | 2.85 | 1.3 | 1.3 | 1.245 | 11090 |
| 1740003960 | 1.23 | -0.01 | -0.81 | 1.3 | 1.3 | 1.205 | 20351 |
| 1739917740 | 1.24 | -0.06 | -4.62 | 1.25 | 1.29 | 1.24 | 17457 |
| 1739572020 | 1.3 | 0.05 | 4.00 | 1.25 | 1.3 | 1.25 | 7188 |
| 1739485320 | 1.25 | 0.02 | 1.38 | 1.22 | 1.27 | 1.22 | 44309 |
| 1739398920 | 1.233 | -0.02 | -1.36 | 1.17 | 1.31 | 1.17 | 11885 |
| 1739312940 | 1.25 | 0.03 | 2.80 | 1.1975 | 1.25 | 1.1975 | 18013 |
| 1739226000 | 1.216 | -0.01 | -0.65 | 1.27 | 1.3 | 1.216 | 21149 |
| 1738967160 | 1.224 | -0.04 | -2.86 | 1.22 | 1.29 | 1.22 | 57900 |
| 1738880400 | 1.26 | 0.12 | 10.53 | 1.2 | 1.26 | 1.1399999 | 30212 |
| 1738794000 | 1.1399999 | -0.05 | -3.80 | 1.185 | 1.24 | 1.1399999 | 12782 |
| 1738708080 | 1.185 | -0.01 | -0.42 | 1.25 | 1.25 | 1.1646 | 40831 |
| 1738621740 | 1.19 | -0.07 | -5.56 | 1.2 | 1.2 | 1.125 | 41390 |
| 1738362000 | 1.26 | -0 | -0.21 | 1.25 | 1.27 | 1.21 | 55474 |
| 1738276080 | 1.2626 | 0.03 | 2.65 | 1.27 | 1.27 | 1.24 | 83661 |
| 1738189740 | 1.23 | -0.01 | -0.81 | 1.24 | 1.27 | 1.23 | 7064 |
| 1738103280 | 1.24 | 0.02 | 1.64 | 1.245 | 1.2649999 | 1.24 | 10075 |
| 1738016820 | 1.22 | -0.04 | -2.79 | 1.27 | 1.27 | 1.22 | 56627 |
| 1737757440 | 1.2549999 | 0 | 0.40 | 1.28 | 1.28 | 1.21 | 62317 |
| 1737671220 | 1.25 | 0.04 | 3.31 | 1.23 | 1.25 | 1.2 | 138778 |
| 1737584640 | 1.21 | -0.02 | -1.63 | 1.205 | 1.22 | 1.18 | 85021 |
| 1737498540 | 1.23 | 0.03 | 2.50 | 1.2 | 1.24 | 1.18 | 182509 |
| 1737152880 | 1.2 | 0.05 | 4.80 | 1.21 | 1.24 | 1.19 | 118452 |
| 1737066420 | 1.145 | 0.01 | 0.44 | 1.15 | 1.18 | 1.1415 | 109778 |
| 1736979720 | 1.1399999 | 0 | 0.44 | 1.145 | 1.18 | 1.1319999 | 94734 |
| 1736893380 | 1.135 | -0.01 | -0.87 | 1.15 | 1.15 | 1.1 | 48220 |
| 1736806800 | 1.145 | 0.02 | 2.05 | 1.09 | 1.18 | 1.09 | 66917 |
| 1736547720 | 1.122 | -0.07 | -5.71 | 1.2 | 1.2 | 1.1 | 84833 |
| 1736375340 | 1.19 | 0.06 | 5.31 | 1.12 | 1.19 | 1.12 | 185521 |
| 1736288940 | 1.1299999 | -0.03 | -2.59 | 1.127 | 1.1359999 | 1.124 | 22686 |
| 1736202360 | 1.16 | 0.05 | 4.36 | 1.11 | 1.16 | 1.085 | 89667 |
| 1735942980 | 1.1115 | 0.05 | 4.86 | 1.1 | 1.16 | 1.1 | 33951 |
| 1735856700 | 1.06 | -0.05 | -4.50 | 1.0995 | 1.12 | 1.06 | 115940 |
| 1735683960 | 1.11 | 0.02 | 1.51 | 1.06 | 1.11 | 1.06 | 17265 |
| 1735597740 | 1.0935 | -0.01 | -1.04 | 1.08 | 1.12 | 1.07 | 102891 |
| 1735338000 | 1.105 | 0.05 | 5.24 | 1.08 | 1.12 | 1.08 | 27787 |
| 1735252020 | 1.05 | -0.03 | -3.14 | 1.125 | 1.1299999 | 1.05 | 18223 |
| 1735078200 | 1.084 | -0.01 | -0.55 | 1.105 | 1.105 | 1.02 | 23046 |
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
