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 | -0.065 | -4.96183206107 | 1.31 | 1.48 | 1.23 | 331126 | 1.35741604 | CS |
| 4 | 0.22 | 21.4634146341 | 1.025 | 1.48 | 1.02 | 252367 | 1.23305052 | CS |
| 12 | 0.4811 | 62.9794475717 | 0.7639 | 1.48 | 0.741676 | 167683 | 1.11588577 | CS |
| 26 | 0.31 | 33.1550802139 | 0.935 | 1.48 | 0.72 | 171530 | 1.04995723 | CS |
| 52 | 0.3706 | 42.3833485819 | 0.8744 | 1.48 | 0.72 | 169959 | 1.03723562 | CS |
| 156 | -1.285 | -50.790513834 | 2.53 | 2.57 | 0.703 | 112415 | 1.17740423 | CS |
| 260 | 0.89918 | 260.013880053 | 0.34582 | 3.07 | 0.33 | 121619 | 1.44469661 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742592540 | 1.26 | -0.04 | -3.08 | 1.26 | 1.28 | 1.24 | 158080 |
| 1742505960 | 1.3 | -0.07 | -5.11 | 1.34 | 1.34 | 1.25 | 472482 |
| 1742419200 | 1.37 | -0.02 | -1.72 | 1.3899999 | 1.43 | 1.35 | 190820 |
| 1742333400 | 1.3939999 | -0.04 | -2.52 | 1.48 | 1.48 | 1.3865 | 567407 |
| 1742246400 | 1.43 | 0.09 | 6.72 | 1.31 | 1.4355 | 1.31 | 266840 |
| 1741987680 | 1.34 | 0.05 | 3.88 | 1.315 | 1.345 | 1.2809 | 262255 |
| 1741901340 | 1.29 | 0.05 | 4.03 | 1.2443 | 1.29 | 1.24 | 327267 |
| 1741814940 | 1.24 | 0.03 | 2.14 | 1.2265 | 1.26 | 1.21 | 367648 |
| 1741728480 | 1.214 | 0.08 | 7.43 | 1.1399999 | 1.23 | 1.12 | 295423 |
| 1741641600 | 1.1299999 | -0.07 | -5.44 | 1.2 | 1.21 | 1.12 | 360868 |
| 1741386000 | 1.195 | -0.01 | -0.42 | 1.2 | 1.234 | 1.156 | 146253 |
| 1741300140 | 1.2 | 0.05 | 4.35 | 1.15 | 1.21 | 1.15 | 298381 |
| 1741213440 | 1.15 | 0.08 | 7.48 | 1.105 | 1.15 | 1.09 | 296761 |
| 1741126800 | 1.07 | 0.03 | 2.98 | 1.03 | 1.073 | 1.03 | 86948 |
| 1741040760 | 1.039 | -0.01 | -1.05 | 1.051 | 1.1399999 | 1.037 | 190842 |
| 1740781260 | 1.05 | 0 | 0.00 | 1.0386 | 1.07 | 1.03 | 72641 |
| 1740695340 | 1.05 | -0.05 | -4.11 | 1.1 | 1.1 | 1.05 | 93096 |
| 1740608400 | 1.095 | 0.05 | 5.29 | 1.055 | 1.1 | 1.055 | 151849 |
| 1740522480 | 1.04 | -0.06 | -5.45 | 1.0835 | 1.0835 | 1.0235 | 183437 |
| 1740435600 | 1.1 | 0.04 | 3.56 | 1.025 | 1.11 | 1.02 | 258036 |
| 1740176400 | 1.0622 | -0.08 | -6.82 | 1.11 | 1.1299999 | 1.0622 | 148387 |
| 1740090480 | 1.1399999 | 0.02 | 1.79 | 1.1399999 | 1.15 | 1.1299999 | 65358 |
| 1740003960 | 1.12 | 0 | 0.00 | 1.1359999 | 1.1399999 | 1.087 | 86876 |
| 1739917740 | 1.12 | 0.01 | 0.90 | 1.185 | 1.185 | 1.0956 | 143036 |
| 1739572020 | 1.11 | 0 | 0.00 | 1.16 | 1.163 | 1.098 | 192002 |
| 1739485320 | 1.11 | 0 | 0.00 | 1.1149 | 1.12 | 1.095 | 78539 |
| 1739398920 | 1.11 | 0.03 | 2.49 | 1.0601 | 1.1399999 | 1.0601 | 85931 |
| 1739312940 | 1.083 | 0.01 | 1.21 | 1.08 | 1.09 | 1.04 | 53404 |
| 1739226000 | 1.07 | 0 | 0.23 | 1.08 | 1.11 | 1.0634999 | 293284 |
| 1738967160 | 1.0674999 | -0.02 | -1.66 | 1.09 | 1.1 | 1.06 | 96481 |
| 1738880400 | 1.0855 | 0 | 0.09 | 1.02 | 1.0875 | 1.02 | 138281 |
| 1738794000 | 1.0845 | 0 | 0.14 | 1.1 | 1.1299999 | 1.08 | 171673 |
| 1738708080 | 1.083 | 0.04 | 3.64 | 1.03 | 1.09 | 1.03 | 129177 |
| 1738621740 | 1.045 | -0.03 | -2.34 | 1.07 | 1.09 | 1.03 | 81424 |
| 1738362000 | 1.07 | 0.04 | 3.38 | 1.048 | 1.07 | 1.02 | 181248 |
| 1738276080 | 1.035 | 0.06 | 6.66 | 1 | 1.06 | 1 | 153526 |
| 1738189740 | 0.9704 | 0.0304 | 3.23 | 1 | 1.03 | 0.96 | 180696 |
| 1738103280 | 0.94 | 0.0119 | 1.28 | 0.92 | 0.9442 | 0.9053 | 89947 |
| 1738016820 | 0.9281 | -0.0313 | -3.26 | 0.9351 | 0.9351 | 0.903 | 43774 |
| 1737757440 | 0.9594 | 0.0329 | 3.55 | 0.9537 | 0.98 | 0.9537 | 93117 |
| 1737671220 | 0.9265 | -0.0292 | -3.06 | 0.9519 | 0.9519 | 0.92 | 111254 |
| 1737584640 | 0.9557 | -0.00295 | -0.31 | 0.95445 | 0.981166 | 0.94 | 44860 |
| 1737498540 | 0.95865 | -0.0107 | -1.10 | 0.9851 | 0.9851 | 0.9539 | 59333 |
| 1737152880 | 0.96935 | 0.02015 | 2.12 | 0.9316 | 0.9697 | 0.9316 | 112220 |
| 1737066420 | 0.9492 | -0.0449 | -4.52 | 1 | 1 | 0.9294 | 132704 |
| 1736979720 | 0.9941 | 0.0362 | 3.78 | 0.966 | 0.9941 | 0.94805 | 32212 |
| 1736893380 | 0.9579 | 0.03 | 3.23 | 0.9565 | 0.965 | 0.9355 | 57247 |
| 1736806800 | 0.9279 | -0.01606 | -1.70 | 0.9416 | 0.9574 | 0.9199 | 62785 |
| 1736547720 | 0.94396 | 0.05296 | 5.94 | 0.9201 | 0.955304 | 0.9 | 119722 |
| 1736375340 | 0.891 | 0.0727 | 8.88 | 0.84 | 0.9023 | 0.83012 | 339281 |
| 1736288940 | 0.8183 | 0.0184 | 2.30 | 0.82965 | 0.8311309 | 0.8081 | 31668 |
| 1736202360 | 0.7999 | -0.0152 | -1.86 | 0.8168 | 0.829 | 0.79078 | 64347 |
| 1735942980 | 0.8151 | -0.0049 | -0.60 | 0.8199999 | 0.825 | 0.8113899 | 96224 |
| 1735856700 | 0.8199999 | 0.0549999 | 7.19 | 0.7798 | 0.8409 | 0.7798 | 101562 |
| 1735683960 | 0.765 | 0.02 | 2.68 | 0.7465 | 0.7703 | 0.7465 | 133220 |
| 1735597740 | 0.745 | -0.01995 | -2.61 | 0.7639 | 0.77 | 0.741676 | 338117 |
| 1735338000 | 0.76495 | -0.01705 | -2.18 | 0.769 | 0.7721 | 0.751 | 55623 |
| 1735252020 | 0.782 | 0.0145 | 1.89 | 0.78 | 0.8048999 | 0.755 | 102199 |
| 1735078200 | 0.7675 | -0.0125 | -1.60 | 0.79 | 0.79 | 0.76385 | 50368 |
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
