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 | 0.4675 | 39.2033542977 | 1.1925 | 1.72 | 0.9721 | 16995 | 1.40487172 | CS |
| 4 | 0.81 | 95.2941176471 | 0.85 | 1.72 | 0.75 | 13776 | 1.15673089 | CS |
| 12 | 1.29501 | 354.806981013 | 0.36499 | 1.72 | 0.355 | 15860 | 0.88617067 | CS |
| 26 | 1.06 | 176.666666667 | 0.6 | 1.72 | 0.20005 | 10375 | 0.83570959 | CS |
| 52 | 1.45 | 690.476190476 | 0.21 | 1.72 | 0.20005 | 11108 | 0.6808099 | CS |
| 156 | 1.16 | 232 | 0.5 | 20 | 0.03 | 10133 | 0.82218812 | CS |
| 260 | -1.34 | -44.6666666667 | 3 | 20 | 0.03 | 9282 | 0.83786734 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735942980 | 1.66 | 0.05 | 3.11 | 1.6399999 | 1.72 | 1.5825 | 13630 |
| 1735856700 | 1.61 | 0.22 | 15.83 | 1.31 | 1.61 | 0.9721 | 13455 |
| 1735683960 | 1.3899999 | 0.19 | 15.83 | 1.2 | 1.49 | 1.19 | 44032 |
| 1735597740 | 1.2 | -0.01 | -0.83 | 1.206 | 1.206 | 1.155 | 6077 |
| 1735338000 | 1.21 | 0.03 | 2.28 | 1.1924999 | 1.21 | 1.19 | 4414 |
| 1735252020 | 1.183 | -0.02 | -1.99 | 1.23 | 1.23 | 1.1 | 5132 |
| 1735078200 | 1.207 | -0 | -0.25 | 1.19 | 1.215 | 1.17 | 5958 |
| 1734992400 | 1.21 | 0.02 | 1.68 | 1.19 | 1.21 | 1.1657 | 11377 |
| 1734733200 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.06 | 19269 |
| 1734646800 | 1.19 | 0.04 | 3.48 | 1.1399999 | 1.19 | 1.1299999 | 26869 |
| 1734560940 | 1.15 | 0.11 | 10.21 | 1.05 | 1.16 | 1.05 | 23494 |
| 1734474360 | 1.0435 | 0.02 | 2.30 | 1.02 | 1.08 | 1.02 | 3405 |
| 1734388140 | 1.02 | 0.06 | 6.11 | 0.99 | 1.05 | 0.99 | 9602 |
| 1734128940 | 0.96125 | -0.05875 | -5.76 | 1.03 | 1.03 | 0.94 | 2736 |
| 1734042480 | 1.02 | 0.17 | 20.00 | 0.83 | 1.07 | 0.83 | 37322 |
| 1733955900 | 0.85 | 0 | 0.00 | 0.84 | 0.9 | 0.81 | 6425 |
| 1733869200 | 0.85 | 0.07 | 8.97 | 0.8325 | 0.855 | 0.8325 | 5625 |
| 1733782800 | 0.78 | -0.02 | -2.50 | 0.8 | 0.84 | 0.75999 | 6362 |
| 1733523600 | 0.8 | 0 | 0.00 | 0.85 | 0.85 | 0.75 | 16416 |
| 1733437500 | 0.8 | -0.05 | -5.88 | 0.93 | 0.93 | 0.79 | 23220 |
| 1733350980 | 0.85 | 0.1 | 13.33 | 0.75 | 0.85 | 0.74 | 14022 |
| 1733264700 | 0.75 | 0.01 | 1.35 | 0.79 | 0.79 | 0.72 | 24424 |
| 1733178180 | 0.74 | -0.01 | -1.33 | 0.75 | 0.76 | 0.68 | 45090 |
| 1732918200 | 0.75 | 0.04001 | 5.64 | 0.74 | 0.75 | 0.74 | 5125 |
| 1732746540 | 0.70999 | 0.00999 | 1.43 | 0.71 | 0.74 | 0.7 | 2900 |
| 1732660140 | 0.7 | -0.025 | -3.45 | 0.725 | 0.75 | 0.6899999 | 14296 |
| 1732573560 | 0.725 | -0.025 | -3.33 | 0.7175 | 0.7375 | 0.68 | 22401 |
| 1732314000 | 0.75 | 0.0600001 | 8.70 | 0.75 | 0.76 | 0.71 | 36664 |
| 1732227900 | 0.6899999 | 0.0899999 | 15.00 | 0.59 | 0.75 | 0.5865 | 91536 |
| 1732141740 | 0.6 | 0.15 | 33.33 | 0.4544 | 0.63 | 0.4544 | 55555 |
| 1732054800 | 0.45 | 0.09 | 25.00 | 0.4498 | 0.51 | 0.4498 | 12118 |
| 1731968400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1731709200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1731622800 | 0.36 | -0.09 | -20.00 | 0.3629 | 0.3629 | 0.36 | 1000 |
| 1731536940 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731450540 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731364140 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731104940 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731018540 | 0.45 | -0.07 | -13.46 | 0.36 | 0.45 | 0.36 | 1200 |
| 1730928420 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1730842020 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1730755620 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1730496420 | 0.52 | -0.01 | -1.89 | 0.52 | 0.52 | 0.52 | 500 |
| 1730410080 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1730323680 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1730237280 | 0.53 | 0.02 | 3.92 | 0.38 | 0.53 | 0.38 | 2863 |
| 1730150400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1729891200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1729804800 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1729718400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1729632000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1729545600 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1729286400 | 0.51 | -0.06 | -10.53 | 0.51 | 0.51 | 0.51 | 155 |
| 1729200360 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1729113960 | 0.5699999 | 0.2149999 | 60.56 | 0.5699999 | 0.5699999 | 0.5699999 | 500 |
| 1729027620 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1728941220 | 0.355 | -0.025888 | -6.80 | 0.355 | 0.355 | 0.355 | 100 |
| 1728681900 | 0.380888 | -0.129112 | -25.32 | 0.36499 | 0.380888 | 0.36499 | 1050 |
| 1728595560 | 0.51 | 0 | 0.00 | 0.39 | 0.52475 | 0.385 | 3100 |
| 1728508800 | 0.51 | -0.02 | -3.77 | 0.38 | 0.525 | 0.38 | 4000 |
| 1728422580 | 0.53 | -0.04 | -7.02 | 0.45 | 0.54 | 0.42625 | 9000 |
| 1728336000 | 0.5699999 | 0.0399999 | 7.55 | 0.5699999 | 0.5699999 | 0.5699999 | 748 |
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
