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 | -0.06 | -7.31707317073 | 0.82 | 0.83 | 0.73 | 42411 | 0.78519165 | FU |
| 4 | -0.1 | -11.6279069767 | 0.86 | 0.87 | 0.73 | 40621 | 0.83340093 | FU |
| 12 | 0 | 0 | 0.76 | 0.99 | 0.73 | 48589 | 0.88789143 | FU |
| 26 | -0.26 | -25.4901960784 | 1.02 | 1.02 | 0.73 | 58121 | 0.93305753 | FU |
| 52 | -1.05 | -58.0110497238 | 1.81 | 1.85 | 0.73 | 64190 | 1.26812669 | FU |
| 156 | -8.01 | -91.3340935006 | 8.77 | 9.37 | 0.73 | 74313 | 4.11313656 | FU |
| 260 | -9.24 | -92.4 | 10 | 13.4 | 0.73 | 84410 | 7.14588907 | FU |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742592600 | 0.76 | -0.02 | -2.56 | 0.78 | 0.78 | 0.73 | 130891 |
| 1742506200 | 0.78 | 0.01 | 1.30 | 0.78 | 0.79 | 0.77 | 28616 |
| 1742419800 | 0.77 | -0.03 | -3.75 | 0.79 | 0.8 | 0.77 | 55228 |
| 1742333400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.79 | 22490 |
| 1742247000 | 0.8 | 0.01 | 1.27 | 0.79 | 0.81 | 0.79 | 14619 |
| 1741987800 | 0.79 | -0.03 | -3.66 | 0.8199999 | 0.83 | 0.78 | 91101 |
| 1741901400 | 0.8199999 | 0 | 0.00 | 0.83 | 0.84 | 0.81 | 57740 |
| 1741814940 | 0.8199999 | -0.02 | -2.38 | 0.83 | 0.85 | 0.8199999 | 37469 |
| 1741728600 | 0.84 | -0.02 | -2.33 | 0.85 | 0.86 | 0.83 | 45186 |
| 1741642140 | 0.86 | 0.01 | 1.18 | 0.85 | 0.86 | 0.84 | 19887 |
| 1741382940 | 0.85 | -0.02 | -2.30 | 0.86 | 0.87 | 0.85 | 53283 |
| 1741296540 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.86 | 20887 |
| 1741210140 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.86 | 27346 |
| 1740778200 | 0.87 | 0 | 0.00 | 0.86 | 0.87 | 0.86 | 27542 |
| 1740691740 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.86 | 20882 |
| 1740605400 | 0.87 | 0.01 | 1.16 | 0.85 | 0.87 | 0.85 | 36858 |
| 1740519000 | 0.86 | 0 | 0.00 | 0.86 | 0.87 | 0.84 | 90828 |
| 1740432540 | 0.86 | -0.01 | -1.15 | 0.87 | 0.87 | 0.85 | 48746 |
| 1740173400 | 0.87 | 0 | 0.00 | 0.86 | 0.87 | 0.85 | 32465 |
| 1740087000 | 0.87 | 0 | 0.00 | 0.86 | 0.87 | 0.85 | 26676 |
| 1740000540 | 0.87 | 0 | 0.00 | 0.86 | 0.87 | 0.85 | 30624 |
| 1739914140 | 0.87 | 0.01 | 1.16 | 0.86 | 0.87 | 0.84 | 34119 |
| 1739827800 | 0.86 | 0.01 | 1.18 | 0.85 | 0.92 | 0.84 | 50149 |
| 1739568600 | 0.85 | 0.0300001 | 3.66 | 0.8199999 | 0.85 | 0.81 | 38301 |
| 1739482140 | 0.8199999 | 0.0299999 | 3.80 | 0.79 | 0.85 | 0.78 | 56297 |
| 1739395740 | 0.79 | -0.09 | -10.23 | 0.89 | 0.89 | 0.79 | 76384 |
| 1739309400 | 0.88 | -0.01 | -1.12 | 0.89 | 0.9 | 0.87 | 28116 |
| 1739222940 | 0.89 | -0.04 | -4.30 | 0.93 | 0.93 | 0.89 | 60858 |
| 1738963800 | 0.93 | -0.01 | -1.06 | 0.94 | 0.95 | 0.92 | 78524 |
| 1738877340 | 0.94 | 0 | 0.00 | 0.94 | 0.95 | 0.93 | 22255 |
| 1738790940 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.93 | 27461 |
| 1738704600 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.92 | 31301 |
| 1738618200 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.92 | 46971 |
| 1738358940 | 0.94 | 0 | 0.00 | 0.93 | 0.94 | 0.92 | 32023 |
| 1738272540 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.92 | 30829 |
| 1738186200 | 0.94 | 0.01 | 1.08 | 0.92 | 0.94 | 0.92 | 23510 |
| 1738099740 | 0.93 | -0.01 | -1.06 | 0.93 | 0.94 | 0.92 | 42277 |
| 1738013340 | 0.94 | 0 | 0.00 | 0.93 | 0.94 | 0.93 | 47536 |
| 1737754200 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.93 | 39898 |
| 1737667740 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.92 | 31585 |
| 1737581400 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.92 | 32298 |
| 1737495000 | 0.94 | 0.03 | 3.30 | 0.91 | 0.94 | 0.9 | 23410 |
| 1737408600 | 0.91 | -0.04 | -4.21 | 0.95 | 0.95 | 0.9 | 79482 |
| 1737149400 | 0.95 | 0.01 | 1.06 | 0.94 | 0.95 | 0.9 | 77491 |
| 1737062940 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.92 | 85061 |
| 1736976540 | 0.94 | -0.01 | -1.05 | 0.95 | 0.95 | 0.92 | 76303 |
| 1736890140 | 0.95 | 0.04 | 4.40 | 0.91 | 0.95 | 0.88 | 94442 |
| 1736803740 | 0.91 | -0.03 | -3.19 | 0.94 | 0.94 | 0.88 | 65518 |
| 1736544540 | 0.94 | 0 | 0.00 | 0.95 | 0.99 | 0.93 | 76059 |
| 1736458140 | 0.94 | 0.07 | 8.05 | 0.91 | 0.95 | 0.9 | 78730 |
| 1736371740 | 0.87 | -0.01 | -1.14 | 0.87 | 0.87 | 0.83 | 32348 |
| 1736285400 | 0.88 | -0.06 | -6.38 | 0.89 | 0.93 | 0.8 | 193186 |
| 1736198940 | 0.94 | -0.01 | -1.05 | 0.95 | 0.95 | 0.93 | 42329 |
| 1735939740 | 0.95 | 0.01 | 1.06 | 0.94 | 0.95 | 0.92 | 36550 |
| 1735853400 | 0.94 | 0.06 | 6.82 | 0.88 | 0.94 | 0.87 | 40687 |
| 1735594200 | 0.88 | 0.0600001 | 7.32 | 0.8199999 | 0.88 | 0.79 | 38541 |
| 1735334940 | 0.8199999 | 0.0599999 | 7.89 | 0.76 | 0.8199999 | 0.75 | 61679 |
| 1735248540 | 0.76 | -0.01 | -1.30 | 0.79 | 0.79 | 0.75 | 56923 |
| 1734989340 | 0.77 | -0.04 | -4.94 | 0.8 | 0.8 | 0.76 | 46040 |
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
