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 | 0.2575 | 21.503131524 | 1.1975 | 1.67 | 1.07 | 54018 | 1.4195994 | CS |
| 4 | 0.615 | 73.2142857143 | 0.84 | 1.67 | 0.7128 | 62597 | 1.07665696 | CS |
| 12 | 1.2145 | 504.98960499 | 0.2405 | 1.67 | 0.20335 | 66590 | 0.77526152 | CS |
| 26 | 1.205 | 482 | 0.25 | 1.67 | 0.1549 | 40826 | 0.68275289 | CS |
| 52 | 1.17125 | 412.775330396 | 0.28375 | 1.67 | 0.1504 | 25170 | 0.63838108 | CS |
| 156 | 1.105 | 315.714285714 | 0.35 | 1.67 | 0.1365 | 19863 | 0.62073778 | CS |
| 260 | 1.105 | 315.714285714 | 0.35 | 1.67 | 0.1365 | 19863 | 0.62073778 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735942980 | 1.455 | -0.05 | -3.00 | 1.5275 | 1.5275 | 1.45 | 41620 |
| 1735856700 | 1.5 | 0.05 | 3.45 | 1.67 | 1.67 | 1.4 | 59322 |
| 1735683960 | 1.45 | 0.28 | 23.98 | 1.2473 | 1.55 | 1.2473 | 80395 |
| 1735597740 | 1.1695 | -0.09 | -7.18 | 1.1975 | 1.28 | 1.07 | 34734 |
| 1735338000 | 1.26 | -0.25 | -16.56 | 1.435 | 1.5 | 1.26 | 55448 |
| 1735252020 | 1.51 | 0.19 | 14.70 | 1.4 | 1.59 | 1.4 | 57382 |
| 1735078200 | 1.3165 | 0.07 | 5.32 | 1.3005 | 1.35 | 1.26 | 35233 |
| 1734992400 | 1.25 | 0.19 | 17.92 | 1.0525 | 1.332 | 1.03 | 115748 |
| 1734733200 | 1.06 | 0.1 | 10.42 | 1.08 | 1.08 | 0.96 | 39968 |
| 1734646800 | 0.96 | 0 | 0.00 | 0.9664 | 0.975 | 0.9372 | 94039 |
| 1734560940 | 0.96 | 0.11 | 12.94 | 0.8373 | 1 | 0.8373 | 111480 |
| 1734474360 | 0.85 | 0.085 | 11.11 | 0.72 | 0.85585 | 0.72 | 170187 |
| 1734388140 | 0.765 | -0.005 | -0.65 | 0.77 | 0.77 | 0.72 | 22457 |
| 1734128940 | 0.77 | 0.047 | 6.50 | 0.77 | 0.77 | 0.77 | 4660 |
| 1734042480 | 0.723 | -0.028 | -3.73 | 0.7806999 | 0.7806999 | 0.7128 | 81609 |
| 1733955900 | 0.751 | -0.033 | -4.21 | 0.773 | 0.77834 | 0.75 | 29945 |
| 1733869200 | 0.784 | 0.00485 | 0.62 | 0.7814 | 0.7961 | 0.75 | 27254 |
| 1733782800 | 0.77915 | -0.00085 | -0.11 | 0.84 | 0.84 | 0.7791 | 65256 |
| 1733523600 | 0.78 | -0.01815 | -2.27 | 0.7581 | 0.811 | 0.7581 | 68780 |
| 1733437500 | 0.79815 | 0.01055 | 1.34 | 0.79 | 0.81 | 0.79 | 48478 |
| 1733350980 | 0.7876 | 0.0076 | 0.97 | 0.8 | 0.8 | 0.781 | 19496 |
| 1733264700 | 0.78 | -0.03 | -3.70 | 0.81 | 0.85 | 0.75 | 231091 |
| 1733178180 | 0.81 | -0.0665 | -7.59 | 0.88 | 0.89 | 0.8 | 123948 |
| 1732918200 | 0.8765 | 0.0265 | 3.12 | 0.87 | 0.88 | 0.825 | 143777 |
| 1732746540 | 0.85 | 0.07805 | 10.11 | 0.7916 | 0.9028 | 0.7593 | 181605 |
| 1732660140 | 0.77195 | 0.12195 | 18.76 | 0.66 | 0.84445 | 0.66 | 652380 |
| 1732573560 | 0.65 | 0.11 | 20.37 | 0.54 | 0.67 | 0.54 | 219861 |
| 1732314000 | 0.54 | -0.04 | -6.90 | 0.6 | 0.6 | 0.54 | 3582 |
| 1732227900 | 0.58 | 0.03 | 5.45 | 0.6 | 0.6385 | 0.5707 | 65850 |
| 1732141740 | 0.55 | 0.1211 | 28.24 | 0.4528 | 0.5521 | 0.4528 | 93850 |
| 1732054800 | 0.4289 | -0.0125 | -2.83 | 0.42955 | 0.42955 | 0.4289 | 3553 |
| 1731968640 | 0.4414 | -0.00155 | -0.35 | 0.4331 | 0.4414 | 0.4331 | 37569 |
| 1731709260 | 0.44295 | 0.05625 | 14.55 | 0.38 | 0.45 | 0.38 | 87700 |
| 1731622800 | 0.3867 | 0.0267 | 7.42 | 0.3659 | 0.3867 | 0.3659 | 15945 |
| 1731536760 | 0.36 | 0.00865 | 2.46 | 0.324 | 0.36 | 0.324 | 14320 |
| 1731450480 | 0.35135 | -0.00935 | -2.59 | 0.36 | 0.36 | 0.3477 | 21055 |
| 1731363600 | 0.3607 | -0.0396 | -9.89 | 0.3924 | 0.3924 | 0.36 | 2810 |
| 1731104400 | 0.4003 | -0.0397 | -9.02 | 0.38 | 0.4403 | 0.38 | 11160 |
| 1731018540 | 0.44 | 0.04 | 10.00 | 0.4 | 0.449 | 0.3973 | 21392 |
| 1730931600 | 0.4 | -0.04 | -9.09 | 0.4687 | 0.4924 | 0.3983 | 49220 |
| 1730845680 | 0.44 | 0.023 | 5.52 | 0.426 | 0.49182 | 0.419 | 31073 |
| 1730759160 | 0.417 | 0.0371 | 9.77 | 0.3927 | 0.417 | 0.352 | 20230 |
| 1730496420 | 0.3799 | 0.0149 | 4.08 | 0.36955 | 0.3799 | 0.367 | 9330 |
| 1730409780 | 0.365 | -0.0066 | -1.78 | 0.3716 | 0.4137 | 0.3642 | 13770 |
| 1730323680 | 0.3716 | 0 | 0.00 | 0.3716 | 0.3716 | 0.3716 | 0 |
| 1730237280 | 0.3716 | 0.0116 | 3.22 | 0.4018 | 0.4018 | 0.3716 | 4105 |
| 1730150880 | 0.36 | -0.002 | -0.55 | 0.3614 | 0.375 | 0.36 | 13164 |
| 1729891500 | 0.362 | 0.012 | 3.43 | 0.362 | 0.362 | 0.362 | 3025 |
| 1729805160 | 0.35 | -0.0056 | -1.57 | 0.395 | 0.395 | 0.35 | 44270 |
| 1729718940 | 0.3556 | 0.0056 | 1.60 | 0.352 | 0.3556 | 0.352 | 4500 |
| 1729632300 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 5355 |
| 1729545600 | 0.35 | -0.04325 | -11.00 | 0.3131 | 0.395585 | 0.3131 | 14693 |
| 1729286400 | 0.39325 | -0.01875 | -4.55 | 0.39325 | 0.39325 | 0.3464999 | 9831 |
| 1729200000 | 0.412 | 0.1270001 | 44.56 | 0.28055 | 0.412 | 0.28055 | 87999 |
| 1729113960 | 0.2849999 | 0.0299999 | 11.76 | 0.255 | 0.29 | 0.255 | 109902 |
| 1729027680 | 0.255 | 0.0377 | 17.35 | 0.2406 | 0.26135 | 0.23535 | 61891 |
| 1728941220 | 0.2173 | -0.0232 | -9.65 | 0.2405 | 0.2406 | 0.20335 | 51725 |
| 1728681900 | 0.2405 | 0.0165 | 7.37 | 0.223 | 0.2406 | 0.223 | 5000 |
| 1728595560 | 0.224 | 0 | 0.00 | 0.224 | 0.224 | 0.224 | 8513 |
| 1728508800 | 0.224 | 0 | 0.00 | 0.224 | 0.224 | 0.224 | 5500 |
| 1728422580 | 0.224 | -0.004 | -1.75 | 0.2406 | 0.2406 | 0.22 | 42875 |
| 1728336000 | 0.228 | 0.0076 | 3.45 | 0.1986999 | 0.2303 | 0.1986999 | 69734 |
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
