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 | 0.1915 | 17.6335174954 | 1.086 | 1.2775 | 1.01 | 4541 | 1.07279053 | CS |
| 4 | 0.0775 | 6.45833333333 | 1.2 | 1.5 | 1.01 | 5136 | 1.19986463 | CS |
| 12 | 0.1775 | 16.1363636364 | 1.1 | 2.3 | 0.81 | 8308 | 1.28529682 | CS |
| 26 | -1.9725 | -60.6923076923 | 3.25 | 3.75 | 0.81 | 8039 | 1.38633159 | CS |
| 52 | -2.8725 | -69.2168674699 | 4.15 | 4.4 | 0.81 | 5597 | 1.78723358 | CS |
| 156 | -10.7225 | -89.3541666667 | 12 | 30.3 | 0.81 | 5201 | 7.20044325 | CS |
| 260 | -10.7225 | -89.3541666667 | 12 | 30.3 | 0.81 | 5201 | 7.20044325 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572020 | 1.2775 | 0.04 | 3.02 | 1.2775 | 1.2775 | 1.2775 | 130 |
| 1739485320 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 742 |
| 1739398920 | 1.24 | 0.2 | 19.23 | 1.16 | 1.24 | 1.16 | 750 |
| 1739312400 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1739226000 | 1.04 | -0.04 | -3.70 | 1.048 | 1.06 | 1.01 | 9242 |
| 1738967160 | 1.08 | -0.03 | -2.70 | 1.086 | 1.1399999 | 1.08 | 7431 |
| 1738880400 | 1.11 | -0.05 | -4.31 | 1.2 | 1.25 | 1.1 | 12817 |
| 1738794000 | 1.16 | -0.03 | -2.60 | 1.1359999 | 1.18 | 1.12 | 2125 |
| 1738708080 | 1.191 | 0.02 | 1.79 | 1.212 | 1.212 | 1.182 | 838 |
| 1738621740 | 1.17 | -0.08 | -6.02 | 1.312 | 1.312 | 1.11 | 11329 |
| 1738362000 | 1.245 | -0.11 | -8.29 | 1.36 | 1.36 | 1.245 | 19830 |
| 1738276140 | 1.3575 | 0 | 0.00 | 1.3575 | 1.3575 | 1.3575 | 0 |
| 1738189740 | 1.3575 | -0.09 | -6.38 | 1.4 | 1.5 | 1.3575 | 2350 |
| 1738103280 | 1.45 | 0.05 | 3.57 | 1.4 | 1.4625 | 1.4 | 634 |
| 1738016820 | 1.4 | 0.15 | 12.00 | 1.4 | 1.4 | 1.4 | 100 |
| 1737757440 | 1.25 | -0.14 | -10.07 | 1.3899999 | 1.4 | 1.2446 | 6145 |
| 1737671220 | 1.3899999 | 0.04 | 2.96 | 1.31 | 1.3899999 | 1.31 | 5116 |
| 1737584640 | 1.35 | 0.06 | 4.61 | 1.3899999 | 1.3899999 | 1.35 | 200 |
| 1737498540 | 1.2905 | -0.07 | -5.11 | 1.2875 | 1.2905 | 1.25 | 1316 |
| 1737152880 | 1.36 | 0.14 | 11.48 | 1.2 | 1.36 | 1.2 | 6347 |
| 1737066420 | 1.22 | -0.21 | -14.39 | 1.35 | 1.35 | 1.22 | 8014 |
| 1736979720 | 1.425 | -0.18 | -10.94 | 1.4 | 1.45 | 1.4 | 12000 |
| 1736893380 | 1.6 | -0.15 | -8.57 | 1.6045 | 1.6045 | 1.6 | 505 |
| 1736806800 | 1.75 | 0.47 | 36.72 | 1.728 | 1.75 | 1.728 | 6359 |
| 1736547720 | 1.28 | -0.32 | -20.00 | 1.5115 | 1.7 | 1.28 | 10510 |
| 1736375340 | 1.6 | -0.15 | -8.57 | 1.45 | 1.75 | 1.33 | 7510 |
| 1736288760 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1736202360 | 1.75 | 0.41 | 30.60 | 1.45 | 1.75 | 1.4375 | 38276 |
| 1735943100 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1735856700 | 1.34 | -0.04 | -2.90 | 1.3799999 | 1.49 | 1.34 | 3309 |
| 1735683960 | 1.3799999 | -0.37 | -21.14 | 1.75 | 1.75 | 0.9002 | 51262 |
| 1735597740 | 1.75 | 0.07 | 4.17 | 1.75 | 1.75 | 1.7375 | 1737 |
| 1735338000 | 1.68 | 0.13 | 8.39 | 1.6525 | 1.68 | 1.6525 | 206 |
| 1735251000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1735078200 | 1.55 | 0.1 | 6.90 | 1.4025 | 1.55 | 1.35 | 3704 |
| 1734992400 | 1.45 | -0.23 | -13.69 | 1.62 | 1.72 | 1.4444999 | 4681 |
| 1734733200 | 1.68 | 0.18 | 12.19 | 1.5 | 1.68 | 1.5 | 1350 |
| 1734646800 | 1.4975 | -0.18 | -10.60 | 1.665 | 1.677 | 1.48 | 1250 |
| 1734560940 | 1.675 | -0.32 | -15.93 | 1.83 | 1.83 | 1.675 | 5055 |
| 1734474360 | 1.9925 | -0.01 | -0.38 | 2 | 2 | 1.9501 | 1902 |
| 1734388140 | 2 | 0.25 | 14.29 | 1.96 | 2 | 1.82 | 3614 |
| 1734128940 | 1.75 | 0.14 | 8.53 | 1.8525 | 1.8525 | 1.7 | 5214 |
| 1734042480 | 1.6125 | 0.31 | 24.04 | 1.83 | 1.83 | 1.6125 | 2301 |
| 1733955900 | 1.3 | 0.07 | 5.69 | 1.25 | 2.3 | 1.25 | 2070 |
| 1733869200 | 1.23 | -0.11 | -8.21 | 1.2549999 | 1.2549999 | 1.23 | 3969 |
| 1733782800 | 1.34 | 0.09 | 7.20 | 1.35 | 1.35 | 1.325 | 2670 |
| 1733523600 | 1.25 | 0.05 | 4.17 | 1.2 | 1.3799999 | 1.2 | 4426 |
| 1733437500 | 1.2 | 0.06 | 5.26 | 1.1399999 | 1.2 | 1.1399999 | 1848 |
| 1733350980 | 1.1399999 | -0.02 | -1.72 | 1.145 | 1.145 | 1.1399999 | 772 |
| 1733264700 | 1.16 | 0.03 | 2.65 | 1.197 | 1.3035 | 1.16 | 10686 |
| 1733178180 | 1.1299999 | -0.07 | -5.83 | 1.115 | 1.2 | 1.115 | 5578 |
| 1732919340 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1732746540 | 1.2 | 0.1 | 9.09 | 1.0985 | 1.2 | 1.0985 | 3511 |
| 1732660140 | 1.1 | 0.2 | 22.22 | 1 | 1.1299999 | 1 | 29022 |
| 1732573560 | 0.9 | -0.1 | -10.00 | 1.32 | 1.355 | 0.9 | 14238 |
| 1732314000 | 1 | 0.15 | 17.65 | 1.1 | 1.45 | 0.81 | 72251 |
| 1732227900 | 0.85 | -0.65 | -43.33 | 1.5 | 1.5 | 0.85 | 174351 |
| 1732141200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1732054800 | 1.5 | -0.03 | -1.96 | 1.55 | 1.55 | 1.4775 | 13425 |
| 1731968640 | 1.53 | -0.02 | -1.29 | 1.55 | 1.55 | 1.5075 | 5185 |
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
