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 | 0.18102 | 28.9632 | 0.625 | 0.80602 | 0.55 | 12476 | 0.68765937 | CS |
| 4 | -0.39398 | -32.8316666667 | 1.2 | 1.34 | 0.51 | 11748 | 0.84035223 | CS |
| 12 | -0.50398 | -38.4717557252 | 1.31 | 1.5 | 0.51 | 6652 | 1.01875685 | CS |
| 26 | -0.74998 | -48.1992287918 | 1.556 | 1.88 | 0.51 | 4490 | 1.1691275 | CS |
| 52 | -1.11398 | -58.0197916667 | 1.92 | 2.42 | 0.51 | 4421 | 1.40222219 | CS |
| 156 | -2.62398 | -76.5008746356 | 3.43 | 4.745 | 0.51 | 4648 | 2.26029277 | CS |
| 260 | -2.62398 | -76.5008746356 | 3.43 | 4.745 | 0.51 | 4648 | 2.26029277 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.80602 | 0.18102 | 28.96 | 0.7 | 0.80602 | 0.6999 | 17452 |
| 1733178180 | 0.625 | 0.00325 | 0.52 | 0.625 | 0.71 | 0.6 | 29033 |
| 1732918200 | 0.62175 | 0.008 | 1.30 | 0.55 | 0.625 | 0.55 | 782 |
| 1732746540 | 0.61375 | -0.01125 | -1.80 | 0.625 | 0.625 | 0.5875 | 2637 |
| 1732660140 | 0.625 | -0.025 | -3.85 | 0.5699999 | 0.68 | 0.55 | 21900 |
| 1732573560 | 0.65 | -0.067425 | -9.40 | 0.75 | 0.75 | 0.55 | 23526 |
| 1732314000 | 0.717425 | -0.147575 | -17.06 | 0.8 | 0.96 | 0.62 | 15823 |
| 1732227900 | 0.865 | 0.075 | 9.49 | 0.9325 | 1 | 0.62 | 15338 |
| 1732141740 | 0.79 | -0.11 | -12.22 | 0.51 | 1 | 0.51 | 12369 |
| 1732054800 | 0.9 | -0.052 | -5.46 | 0.952 | 0.952 | 0.76 | 17160 |
| 1731968640 | 0.952 | -0.128 | -11.85 | 0.952 | 0.952 | 0.952 | 920 |
| 1731709260 | 1.08 | -0.04 | -3.57 | 1.12 | 1.12 | 1.08 | 7036 |
| 1731622800 | 1.12 | -0.13 | -10.40 | 1.215 | 1.215 | 1.08 | 23136 |
| 1731536760 | 1.25 | -0.01 | -0.64 | 1.22 | 1.25 | 1.2 | 2497 |
| 1731450480 | 1.258 | 0.02 | 1.45 | 1.258 | 1.258 | 1.258 | 1179 |
| 1731363600 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1731104400 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 572 |
| 1731018540 | 1.24 | 0.04 | 3.33 | 1.21 | 1.34 | 1.21 | 18763 |
| 1730931600 | 1.2 | -0.01 | -0.83 | 1.2 | 1.2 | 1.2 | 1333 |
| 1730845680 | 1.21 | -0.12 | -9.02 | 1.2 | 1.21 | 1.2 | 1075 |
| 1730759160 | 1.33 | 0.08 | 6.19 | 1.2375 | 1.33 | 1.2375 | 427 |
| 1730496420 | 1.2525 | -0.06 | -4.57 | 1.35 | 1.35 | 1.2525 | 1232 |
| 1730409780 | 1.3125 | 0.01 | 0.96 | 1.2 | 1.3125 | 1.2 | 1564 |
| 1730323500 | 1.3 | 0.1 | 8.74 | 1.3 | 1.36 | 1.23 | 4966 |
| 1730237280 | 1.1955 | -0.13 | -10.11 | 1.3 | 1.3 | 1.1955 | 985 |
| 1730150880 | 1.33 | 0.15 | 12.83 | 1.18 | 1.33 | 1.175 | 6998 |
| 1729891500 | 1.1788 | -0 | -0.10 | 1.19 | 1.19 | 1.1525 | 1977 |
| 1729805160 | 1.18 | -0.02 | -1.58 | 1.18 | 1.19 | 0.59 | 18353 |
| 1729718940 | 1.199 | 0.02 | 1.48 | 1.195 | 1.2 | 1.19 | 1921 |
| 1729632300 | 1.1815 | -0.04 | -3.16 | 1.21 | 1.21 | 1.18 | 2410 |
| 1729545600 | 1.22 | -0.01 | -0.61 | 1.16 | 1.22 | 1.16 | 742 |
| 1729286400 | 1.2275 | -0.02 | -1.80 | 1.16 | 1.2275 | 1.16 | 1406 |
| 1729200000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 235 |
| 1729113960 | 1.25 | 0.01 | 1.21 | 1.25 | 1.25 | 1.25 | 209 |
| 1729027680 | 1.235 | -0.02 | -1.75 | 1.225 | 1.235 | 1.2 | 2685 |
| 1728941100 | 1.2569999 | 0 | 0.00 | 1.2569999 | 1.2569999 | 1.2569999 | 0 |
| 1728681900 | 1.2569999 | -0.03 | -2.56 | 1.229 | 1.2569999 | 1.15 | 1955 |
| 1728595560 | 1.29 | 0 | 0.00 | 1.22 | 1.29 | 1.22 | 668 |
| 1728508800 | 1.29 | 0.07 | 5.74 | 1.2 | 1.29 | 1.1 | 19938 |
| 1728422580 | 1.22 | 0.01 | 1.24 | 1.3 | 1.3 | 1.2 | 38125 |
| 1728336000 | 1.205 | -0.11 | -8.37 | 1.29 | 1.29 | 1.11 | 6951 |
| 1728077220 | 1.315 | 0.03 | 2.33 | 1.28 | 1.315 | 1.21 | 2657 |
| 1727990760 | 1.285 | -0.03 | -2.47 | 1.21 | 1.285 | 1.205 | 1780 |
| 1727904000 | 1.3174999 | -0.02 | -1.68 | 1.35 | 1.37 | 1.3174999 | 936 |
| 1727818140 | 1.34 | -0.05 | -3.60 | 1.32 | 1.35 | 1.2 | 2593 |
| 1727731380 | 1.3899999 | 0 | 0.00 | 1.27 | 1.3899999 | 1.27 | 1330 |
| 1727472000 | 1.3899999 | 0 | 0.00 | 1.331 | 1.3899999 | 1.2527 | 2199 |
| 1727386200 | 1.3899999 | 0.02 | 1.46 | 1.5 | 1.5 | 1.25 | 1405 |
| 1727299200 | 1.37 | 0.04 | 3.01 | 1.3 | 1.455 | 1.23 | 4293 |
| 1727212800 | 1.33 | -0.01 | -0.37 | 1.32 | 1.33 | 1.32 | 4914 |
| 1727126400 | 1.335 | 0 | 0.00 | 1.335 | 1.335 | 1.335 | 0 |
| 1726867200 | 1.335 | 0.09 | 6.80 | 1.33 | 1.34 | 1.3 | 5122 |
| 1726781220 | 1.25 | -0.1 | -7.41 | 1.4 | 1.4 | 1.25 | 1963 |
| 1726694460 | 1.35 | -0.04 | -2.88 | 1.35 | 1.385 | 1.35 | 598 |
| 1726608120 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1726521720 | 1.3899999 | 0.15 | 12.10 | 1.25 | 1.3899999 | 1.2 | 6230 |
| 1726262940 | 1.24 | -0.08 | -6.06 | 1.32 | 1.32 | 1.24 | 2112 |
| 1726176540 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.305 | 466 |
| 1726090140 | 1.32 | -0 | -0.23 | 1.31 | 1.32 | 1.24 | 972 |
| 1726003500 | 1.323 | 0.04 | 3.16 | 1.2649999 | 1.323 | 1.25 | 792 |
| 1725917160 | 1.2825 | -0.02 | -1.35 | 1.2825 | 1.2825 | 1.2825 | 173 |
| 1725658020 | 1.3 | -0.02 | -1.52 | 1.27 | 1.307 | 1.23 | 8386 |
| 1725571440 | 1.32 | 0.02 | 1.15 | 1.32 | 1.32 | 1.32 | 443 |
| 1725485040 | 1.305 | -0.03 | -1.88 | 1.281 | 1.315 | 1.28 | 3552 |
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
