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 | -0.0386 | -3.72946859903 | 1.035 | 1.04 | 0.996 | 1322 | 1.03903453 | CS |
| 4 | -0.0836 | -7.74074074074 | 1.08 | 1.08 | 0.996 | 20787 | 1.05107343 | CS |
| 12 | -0.0036 | -0.36 | 1 | 1.1 | 0.9419 | 12262 | 1.03436707 | CS |
| 26 | -0.0036 | -0.36 | 1 | 1.1 | 0.93355 | 14401 | 1.00214767 | CS |
| 52 | -0.0036 | -0.36 | 1 | 1.11 | 0.874 | 18818 | 0.97640359 | CS |
| 156 | 0.31115 | 45.4067858446 | 0.68525 | 2.68 | 0.5645 | 22966 | 1.35360563 | CS |
| 260 | 0.8151 | 449.586321015 | 0.1813 | 2.68 | 0.0355 | 21332 | 1.12619842 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.9964 | -0.0336 | -3.26 | 1 | 1 | 0.996 | 11506 |
| 1732573200 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1732314000 | 1.03 | -0.01 | -0.96 | 1.03 | 1.03 | 1.03 | 285 |
| 1732227900 | 1.04 | 0.01 | 0.48 | 1.034 | 1.04 | 1.034 | 3486 |
| 1732141200 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 0 |
| 1732054800 | 1.035 | 0 | 0.10 | 1.035 | 1.035 | 1.035 | 196 |
| 1731968640 | 1.034 | 0.02 | 1.72 | 1.06 | 1.06 | 1.034 | 26200 |
| 1731709260 | 1.0165 | -0.01 | -0.83 | 1.0165 | 1.0165 | 1.0165 | 1500 |
| 1731623280 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
| 1731536880 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
| 1731450480 | 1.025 | -0.03 | -2.84 | 1.045 | 1.045 | 1.025 | 12128 |
| 1731363600 | 1.055 | 0.02 | 1.49 | 1.055 | 1.055 | 1.055 | 123804 |
| 1731104400 | 1.0395 | -0.02 | -1.89 | 1.0525 | 1.0525 | 1.0395 | 2100 |
| 1731018540 | 1.0595 | 0.01 | 0.90 | 1.06 | 1.06 | 1.0595 | 20940 |
| 1730931960 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1730845560 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1730759160 | 1.05 | 0.01 | 1.01 | 1.06 | 1.06 | 1.05 | 10950 |
| 1730496420 | 1.0395 | -0 | -0.05 | 1.047 | 1.05 | 1.0395 | 7204 |
| 1730409780 | 1.04 | -0.01 | -0.48 | 1.049 | 1.049 | 1.04 | 12350 |
| 1730323500 | 1.045 | -0.04 | -3.24 | 1.06 | 1.06 | 1.045 | 44700 |
| 1730237280 | 1.08 | -0 | -0.09 | 1.08 | 1.08 | 1.074 | 25176 |
| 1730150880 | 1.081 | 0.04 | 4.24 | 1.04 | 1.081 | 1.04 | 17141 |
| 1729891740 | 1.037 | 0 | 0.00 | 1.037 | 1.037 | 1.037 | 0 |
| 1729805340 | 1.037 | 0 | 0.00 | 1.037 | 1.037 | 1.037 | 0 |
| 1729718940 | 1.037 | 0.02 | 1.67 | 1.037 | 1.037 | 1.037 | 500 |
| 1729632300 | 1.02 | 0.01 | 0.69 | 1.025 | 1.035 | 1.02 | 8100 |
| 1729545600 | 1.0129999 | 0.01 | 0.72 | 1.0129999 | 1.0129999 | 1.0129999 | 3001 |
| 1729286880 | 1.0058 | 0 | 0.00 | 1.0058 | 1.0058 | 1.0058 | 0 |
| 1729200480 | 1.0058 | 0 | 0.00 | 1.0058 | 1.0058 | 1.0058 | 0 |
| 1729114080 | 1.0058 | 0 | 0.00 | 1.0058 | 1.0058 | 1.0058 | 0 |
| 1729027680 | 1.0058 | -0.03 | -3.29 | 1 | 1.01 | 1 | 4550 |
| 1728941100 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1728681900 | 1.04 | 0.01 | 0.97 | 1.03 | 1.04 | 1.02 | 5825 |
| 1728595200 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1728508800 | 1.03 | -0.02 | -1.90 | 1.03 | 1.03 | 1.03 | 1606 |
| 1728422580 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 1400 |
| 1728336000 | 1.05 | -0.05 | -4.55 | 1.05 | 1.05 | 1.05 | 3510 |
| 1728077220 | 1.1 | 0.02 | 1.85 | 1.1 | 1.1 | 1.1 | 3175 |
| 1727990760 | 1.08 | 0.02 | 1.50 | 1.07 | 1.08 | 1.07 | 1898 |
| 1727904000 | 1.064 | 0.02 | 2.31 | 1.05 | 1.064 | 1.02 | 8324 |
| 1727818140 | 1.04 | 0.03 | 2.80 | 1.023 | 1.04 | 1.023 | 3000 |
| 1727731380 | 1.0117 | -0 | -0.33 | 1.0258 | 1.0258 | 1.0117 | 7500 |
| 1727472000 | 1.0149999 | 0.01 | 0.79 | 1.05 | 1.05 | 1.01 | 14470 |
| 1727386200 | 1.0069999 | -0 | -0.30 | 1.0057 | 1.0069999 | 1.0057 | 3500 |
| 1727299200 | 1.01 | 0.02 | 2.46 | 1.01 | 1.01 | 1.01 | 12001 |
| 1727213220 | 0.98572 | 0 | 0.00 | 0.98572 | 0.98572 | 0.98572 | 0 |
| 1727126820 | 0.98572 | 0 | 0.00 | 0.98572 | 0.98572 | 0.98572 | 0 |
| 1726867620 | 0.98572 | 0 | 0.00 | 0.98572 | 0.98572 | 0.98572 | 0 |
| 1726781220 | 0.98572 | -0.00528 | -0.53 | 0.99505 | 0.99505 | 0.98572 | 12700 |
| 1726694460 | 0.991 | 0.011 | 1.12 | 0.991 | 1 | 0.991 | 11730 |
| 1726608540 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1726522140 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1726262940 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1726176540 | 0.98 | -0.0007 | -0.07 | 0.98 | 0.98 | 0.98 | 12900 |
| 1726090140 | 0.9807 | 0.0022 | 0.22 | 0.995 | 0.995 | 0.9785 | 14047 |
| 1726003500 | 0.9785 | -1.0E-5 | -0.00 | 0.97 | 0.99425 | 0.97 | 22326 |
| 1725917160 | 0.97851 | 0.02941 | 3.10 | 0.9697 | 0.97851 | 0.9697 | 9650 |
| 1725658020 | 0.9491 | -0.0009 | -0.09 | 0.9465 | 0.95 | 0.9419 | 6405 |
| 1725571440 | 0.95 | -0.06 | -5.94 | 0.95 | 0.95 | 0.95 | 200 |
| 1725485280 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1725398880 | 1.01 | 0.05 | 5.52 | 1 | 1.01 | 1 | 10000 |
| 1725053340 | 0.9572 | -0.0128 | -1.32 | 0.97 | 0.97 | 0.95 | 9408 |
| 1724966400 | 0.97 | -0.01 | -1.02 | 0.953656 | 0.97 | 0.953656 | 5000 |
| 1724880360 | 0.98 | -0.0021 | -0.21 | 0.98 | 0.98 | 0.98 | 2000 |
| 1724794080 | 0.9821 | -0.003025 | -0.31 | 0.98 | 0.9821 | 0.98 | 907 |
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
