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 | 0.21 | 10.7692307692 | 1.95 | 2.24 | 1.95 | 570679 | 2.1311884 | CS |
| 4 | -0.4 | -15.625 | 2.56 | 2.775 | 1.93 | 754151 | 2.22322706 | CS |
| 12 | -0.84 | -28 | 3 | 3.34 | 1.93 | 688114 | 2.61537853 | CS |
| 26 | -1.21 | -35.9050445104 | 3.37 | 3.605 | 1.93 | 686246 | 2.89372805 | CS |
| 52 | -2.69 | -55.4639175258 | 4.85 | 7.14 | 1.93 | 861812 | 4.01783118 | CS |
| 156 | -14.78 | -87.2491145218 | 16.94 | 33.9999 | 1.93 | 744548 | 7.38133769 | CS |
| 260 | -12.56 | -85.3260869565 | 14.72 | 33.9999 | 1.93 | 801207 | 8.36569471 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742510400 | 2.16 | 0.01 | 0.47 | 2.11 | 2.24 | 2.11 | 506535 |
| 1742424000 | 2.15 | 0.05 | 2.38 | 2.1 | 2.16 | 2.07 | 632592 |
| 1742337600 | 2.1 | -0.02 | -0.94 | 2.1 | 2.15 | 2.06 | 643022 |
| 1742251200 | 2.12 | -0.01 | -0.47 | 2.15 | 2.18 | 2.105 | 516627 |
| 1741992000 | 2.13 | 0.17 | 8.67 | 1.95 | 2.14 | 1.95 | 554618 |
| 1741905600 | 1.96 | -0.07 | -3.45 | 2.04 | 2.04 | 1.93 | 1095685 |
| 1741819200 | 2.0299999 | -0.03 | -1.46 | 2.07 | 2.1304 | 2.0299999 | 628645 |
| 1741732800 | 2.06 | 0.03 | 1.48 | 2.0299999 | 2.08 | 2 | 654475 |
| 1741646400 | 2.0299999 | -0.11 | -5.14 | 2.16 | 2.175 | 2 | 845431 |
| 1741390800 | 2.14 | 0.02 | 0.94 | 2.12 | 2.22 | 2.11 | 561097 |
| 1741304400 | 2.12 | -0.03 | -1.40 | 2.12 | 2.215 | 2.05 | 835818 |
| 1741218000 | 2.15 | 0 | 0.00 | 2.12 | 2.17 | 2.0299999 | 1222219 |
| 1741131600 | 2.15 | -0.42 | -16.34 | 2.6 | 2.6549999 | 2.0099999 | 2396768 |
| 1741045200 | 2.57 | -0.01 | -0.39 | 2.6 | 2.775 | 2.52 | 1337589 |
| 1740786000 | 2.58 | 0.16 | 6.61 | 2.43 | 2.59 | 2.42 | 629742 |
| 1740699600 | 2.42 | -0.08 | -3.20 | 2.5 | 2.62 | 2.4049999 | 368384 |
| 1740613200 | 2.5 | -0.08 | -3.10 | 2.58 | 2.605 | 2.48 | 494250 |
| 1740526800 | 2.58 | -0.07 | -2.64 | 2.66 | 2.7032 | 2.57 | 397026 |
| 1740440400 | 2.65 | 0.08 | 3.11 | 2.62 | 2.74 | 2.5703999 | 460250 |
| 1740181200 | 2.57 | 0.04 | 1.58 | 2.56 | 2.59 | 2.54 | 302253 |
| 1740094800 | 2.5299999 | -0.03 | -1.17 | 2.54 | 2.55 | 2.5 | 324762 |
| 1740008400 | 2.56 | -0.03 | -1.16 | 2.6 | 2.6 | 2.5299999 | 248221 |
| 1739922000 | 2.59 | -0.03 | -1.15 | 2.61 | 2.63 | 2.55 | 329587 |
| 1739576400 | 2.62 | 0.03 | 1.16 | 2.62 | 2.66 | 2.555 | 310488 |
| 1739490000 | 2.59 | 0.06 | 2.37 | 2.56 | 2.61 | 2.54 | 416863 |
| 1739403600 | 2.5299999 | 0.01 | 0.40 | 2.5 | 2.6 | 2.48 | 388307 |
| 1739317200 | 2.52 | 0.02 | 0.80 | 2.5099999 | 2.56 | 2.47 | 393435 |
| 1739230800 | 2.5 | -0.03 | -1.19 | 2.55 | 2.568 | 2.42 | 635542 |
| 1738971600 | 2.5299999 | -0.03 | -1.17 | 2.59 | 2.59 | 2.5 | 539257 |
| 1738885200 | 2.56 | -0.03 | -1.16 | 2.62 | 2.63 | 2.56 | 410222 |
| 1738798800 | 2.59 | -0.13 | -4.78 | 2.72 | 2.735 | 2.575 | 479006 |
| 1738712400 | 2.72 | 0.14 | 5.43 | 2.57 | 2.74 | 2.48 | 1852210 |
| 1738626000 | 2.58 | -0.13 | -4.80 | 2.66 | 2.6779 | 2.55 | 990014 |
| 1738366800 | 2.71 | -0.05 | -1.81 | 2.77 | 2.79 | 2.67 | 488574 |
| 1738280400 | 2.7599999 | 0.04 | 1.47 | 2.7599999 | 2.79 | 2.71 | 363539 |
| 1738194000 | 2.72 | 0.01 | 0.37 | 2.72 | 2.7599999 | 2.65 | 572528 |
| 1738107600 | 2.71 | -0.11 | -3.90 | 2.82 | 2.83 | 2.7 | 664932 |
| 1738021200 | 2.82 | -0.03 | -1.05 | 2.84 | 2.9049999 | 2.82 | 489550 |
| 1737762000 | 2.85 | -0.04 | -1.38 | 2.91 | 2.9186 | 2.825 | 553844 |
| 1737675600 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1737589200 | 2.89 | -0.02 | -0.69 | 2.91 | 2.95 | 2.88 | 549563 |
| 1737502800 | 2.91 | -0.07 | -2.35 | 2.99 | 3.05 | 2.9 | 472625 |
| 1737157200 | 2.98 | -0.06 | -1.97 | 3.06 | 3.07 | 2.9049999 | 1109459 |
| 1737070800 | 3.04 | -0.09 | -2.88 | 3.11 | 3.12 | 3.0099999 | 643222 |
| 1736984400 | 3.13 | 0.18 | 6.10 | 3.0299999 | 3.295 | 3.0099999 | 1170341 |
| 1736898000 | 2.95 | -0.1 | -3.28 | 3.0099999 | 3.065 | 2.91 | 957525 |
| 1736811600 | 3.05 | -0.03 | -0.97 | 3.07 | 3.085 | 2.94 | 848971 |
| 1736552400 | 3.08 | -0.09 | -2.84 | 3.09 | 3.165 | 3.0209 | 1108503 |
| 1736379600 | 3.17 | 0.06 | 1.93 | 3.07 | 3.22 | 3 | 678369 |
| 1736293200 | 3.11 | 0.06 | 1.97 | 3.06 | 3.15 | 3.02 | 608380 |
| 1736206800 | 3.05 | -0.14 | -4.39 | 3.21 | 3.25 | 3.0299999 | 672037 |
| 1735947600 | 3.19 | -0.02 | -0.62 | 3.23 | 3.2593 | 3.1 | 637470 |
| 1735861200 | 3.21 | 0.04 | 1.26 | 3.21 | 3.34 | 3.15 | 652305 |
| 1735688400 | 3.17 | 0.07 | 2.26 | 3.1 | 3.22 | 3.04 | 746074 |
| 1735602000 | 3.1 | 0.05 | 1.64 | 3.0299999 | 3.2 | 3.0011 | 860502 |
| 1735342800 | 3.05 | 0.04 | 1.33 | 3 | 3.06 | 2.9237 | 597043 |
| 1735256400 | 3.0099999 | 0.08 | 2.73 | 2.93 | 3.0299999 | 2.93 | 777089 |
| 1735077840 | 2.93 | 0.04 | 1.38 | 2.92 | 2.95 | 2.86 | 355086 |
| 1734997200 | 2.89 | -0.04 | -1.37 | 2.92 | 2.96 | 2.84 | 672314 |
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
