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 | 0.18 | 20.4545454545 | 0.88 | 1.112 | 0.84793 | 38280 | 1.00347194 | CS |
| 4 | -0.05 | -4.5045045045 | 1.11 | 1.112 | 0.84793 | 18336 | 0.97576768 | CS |
| 12 | 0.14 | 15.2173913043 | 0.92 | 1.3073 | 0.84793 | 14002 | 1.09660436 | CS |
| 26 | 0.2576 | 32.1036889332 | 0.8024 | 1.3073 | 0.7575 | 12061 | 1.02253674 | CS |
| 52 | 0.613 | 137.136465324 | 0.447 | 1.3073 | 0.44326 | 11672 | 0.91874076 | CS |
| 156 | 0.395 | 59.3984962406 | 0.665 | 1.3073 | 0.3389 | 13181 | 0.65314739 | CS |
| 260 | 0.39 | 58.2089552239 | 0.67 | 1.3073 | 0.3389 | 14183 | 0.66906066 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733178180 | 1.06 | -0.02 | -2.18 | 1.09 | 1.09 | 0.99 | 9900 |
| 1732918200 | 1.0835999 | 0.1 | 10.57 | 0.99 | 1.112 | 0.99 | 67856 |
| 1732746540 | 0.98 | 0.067 | 7.34 | 0.914 | 0.995 | 0.9 | 12263 |
| 1732660140 | 0.913 | 0.0273 | 3.08 | 0.88 | 0.913 | 0.84793 | 63102 |
| 1732573560 | 0.8857 | 0.0057 | 0.65 | 0.86 | 0.886 | 0.85584 | 16300 |
| 1732314540 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1732228140 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1732141740 | 0.88 | -0.05 | -5.38 | 0.88 | 0.88 | 0.88 | 14800 |
| 1732055040 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1731968640 | 0.93 | 0.01 | 1.09 | 0.93 | 0.93 | 0.92 | 3800 |
| 1731709260 | 0.92 | -0.03105 | -3.26 | 0.92 | 0.92 | 0.92 | 10000 |
| 1731622800 | 0.95105 | 0.00105 | 0.11 | 0.935 | 0.95105 | 0.935 | 5006 |
| 1731536760 | 0.95 | -0.08 | -7.77 | 0.9462 | 0.9657 | 0.9462 | 6500 |
| 1731450540 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1731364140 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1731104940 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1731018540 | 1.03 | 0.07 | 7.29 | 1.05 | 1.05 | 1.03 | 1300 |
| 1730931600 | 0.96 | -0.15 | -13.51 | 1.05 | 1.05 | 0.8925 | 27345 |
| 1730845680 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 200 |
| 1730755500 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730496300 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730409900 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730323500 | 1.11 | -0.07 | -5.93 | 1.11 | 1.11 | 1.11 | 356 |
| 1730237280 | 1.18 | 0.04 | 3.51 | 1.15 | 1.18 | 1.15 | 8800 |
| 1730150880 | 1.1399999 | -0.04 | -3.39 | 1.1399999 | 1.1399999 | 1.1399999 | 240 |
| 1729891740 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1729805340 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1729718940 | 1.18 | 0.02 | 1.94 | 1.18 | 1.18 | 1.18 | 1406 |
| 1729632300 | 1.1575 | -0.02 | -1.91 | 1.1575 | 1.1575 | 1.1575 | 3500 |
| 1729545600 | 1.18 | 0.05 | 4.42 | 1.145 | 1.18 | 1.08 | 5300 |
| 1729286400 | 1.1299999 | -0.02 | -1.74 | 1.1299999 | 1.1299999 | 1.1299999 | 116 |
| 1729200000 | 1.15 | 0.01 | 0.88 | 1.15 | 1.15 | 1.15 | 500 |
| 1729113960 | 1.1399999 | 0.03 | 2.47 | 1.06 | 1.1399999 | 1.05 | 4700 |
| 1729027680 | 1.1125 | -0.12 | -9.55 | 1.16 | 1.16 | 1.08 | 49400 |
| 1728941220 | 1.23 | 0.07 | 6.03 | 1.23 | 1.23 | 1.23 | 1000 |
| 1728681900 | 1.16 | 0.05 | 4.69 | 1.16 | 1.16 | 1.16 | 1600 |
| 1728595560 | 1.108 | 0.01 | 1.33 | 1.108 | 1.108 | 1.108 | 200 |
| 1728508800 | 1.0935 | -0.02 | -2.00 | 1.08 | 1.0958 | 1.08 | 3460 |
| 1728422580 | 1.1157999 | -0.02 | -2.10 | 1.195 | 1.195 | 1.0261 | 10545 |
| 1728336000 | 1.1397 | -0.09 | -7.52 | 1.23 | 1.26 | 1.1391 | 18825 |
| 1728077220 | 1.2324 | -0 | -0.11 | 1.3 | 1.3 | 1.2176 | 33135 |
| 1727990760 | 1.2338 | -0.04 | -3.46 | 1.2649999 | 1.3072999 | 1.2338 | 70826 |
| 1727904000 | 1.278 | 0.08 | 6.50 | 1.2 | 1.278 | 1.2 | 30368 |
| 1727817780 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1727731380 | 1.2 | 0.02 | 1.69 | 1.17 | 1.2 | 1.1685 | 8055 |
| 1727472000 | 1.18 | -0.02 | -1.67 | 1.21 | 1.22 | 1.18 | 17110 |
| 1727386200 | 1.2 | 0.05 | 4.35 | 1.16 | 1.2 | 1.156031 | 12033 |
| 1727299200 | 1.15 | 0.05 | 4.55 | 1.1414 | 1.1599 | 1.1101 | 43925 |
| 1727212800 | 1.1 | -0.03 | -2.27 | 1.0683 | 1.1025 | 1.0313 | 14301 |
| 1727126940 | 1.1255 | 0.11 | 10.34 | 1.01 | 1.1255 | 0.9974 | 3614 |
| 1726867200 | 1.02 | 0.02 | 2.00 | 1.0287 | 1.0287 | 0.9925 | 1797 |
| 1726781220 | 1 | -0.02 | -1.96 | 0.95855 | 1 | 0.95855 | 1600 |
| 1726694520 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1726608120 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1726521720 | 1.02 | 0.06 | 6.58 | 1.02 | 1.02 | 1.02 | 100 |
| 1726262940 | 0.957 | 0.06498 | 7.28 | 0.92 | 0.957 | 0.92 | 2900 |
| 1726176420 | 0.89202 | 0 | 0.00 | 0.89202 | 0.89202 | 0.89202 | 0 |
| 1726090020 | 0.89202 | 0 | 0.00 | 0.89202 | 0.89202 | 0.89202 | 0 |
| 1726003620 | 0.89202 | 0 | 0.00 | 0.89202 | 0.89202 | 0.89202 | 0 |
| 1725917220 | 0.89202 | 0 | 0.00 | 0.89202 | 0.89202 | 0.89202 | 0 |
| 1725658020 | 0.89202 | 0.04082 | 4.80 | 0.89202 | 0.89202 | 0.89202 | 300 |
| 1725571440 | 0.8512 | 0 | 0.00 | 0.8512 | 0.8512 | 0.8512 | 0 |
| 1725485040 | 0.8512 | 0.028 | 3.40 | 0.8512 | 0.8512 | 0.8512 | 250 |
| 1725398940 | 0.8232 | 0 | 0.00 | 0.8232 | 0.8232 | 0.8232 | 0 |
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
