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 | -0.015 | -0.583657587549 | 2.57 | 2.6299 | 2.52 | 3056 | 2.55460395 | CS |
| 4 | 0.025 | 0.98814229249 | 2.53 | 2.69 | 2.52 | 3297 | 2.61324579 | CS |
| 12 | 0.305 | 13.5555555556 | 2.25 | 2.7 | 1.9 | 3410 | 2.55079583 | CS |
| 26 | 0.565 | 28.391959799 | 1.99 | 2.7 | 1.76 | 3138 | 2.25991045 | CS |
| 52 | 1.115 | 77.4305555556 | 1.44 | 2.7 | 1.25 | 5323 | 1.87575315 | CS |
| 156 | -0.305 | -10.6643356643 | 2.86 | 3.82 | 0.9491 | 13874 | 2.26266521 | CS |
| 260 | 1.43 | 127.111111111 | 1.125 | 14.77 | 0.6701 | 305056 | 5.54391124 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742509800 | 2.555 | -0.02 | -0.88 | 2.58 | 2.58 | 2.54 | 2226 |
| 1742423400 | 2.5776 | -0.01 | -0.48 | 2.52 | 2.6 | 2.52 | 667 |
| 1742337000 | 2.59 | 0 | 0.00 | 2.55 | 2.61 | 2.55 | 126 |
| 1742250600 | 2.59 | 0.05 | 1.97 | 2.54 | 2.59 | 2.5200999 | 3167 |
| 1741991400 | 2.54 | -0.09 | -3.42 | 2.57 | 2.6299 | 2.5299999 | 9092 |
| 1741905000 | 2.63 | -0.01 | -0.38 | 2.6 | 2.64 | 2.56 | 2019 |
| 1741818600 | 2.64 | 0.06 | 2.18 | 2.55 | 2.6454 | 2.55 | 957 |
| 1741732200 | 2.5838 | -0.1 | -3.59 | 2.69 | 2.69 | 2.5299999 | 8407 |
| 1741645800 | 2.68 | 0.03 | 1.13 | 2.69 | 2.69 | 2.6 | 2602 |
| 1741390200 | 2.65 | 0 | 0.19 | 2.68 | 2.68 | 2.56 | 6375 |
| 1741303800 | 2.645 | -0.03 | -1.21 | 2.69 | 2.69 | 2.56 | 5727 |
| 1741217400 | 2.6775 | 0.02 | 0.67 | 2.69 | 2.69 | 2.67 | 1124 |
| 1741131000 | 2.6598 | -0.03 | -1.12 | 2.54 | 2.6798 | 2.54 | 6175 |
| 1741044600 | 2.69 | 0.07 | 2.67 | 2.68 | 2.69 | 2.6 | 3017 |
| 1740785400 | 2.62 | -0 | -0.04 | 2.66 | 2.66 | 2.6 | 3564 |
| 1740699000 | 2.621 | -0.01 | -0.54 | 2.65 | 2.69 | 2.6201 | 4384 |
| 1740612600 | 2.6351 | 0.04 | 1.73 | 2.63 | 2.6351 | 2.59 | 445 |
| 1740526200 | 2.5904 | -0.01 | -0.46 | 2.54 | 2.63 | 2.5299999 | 1233 |
| 1740439800 | 2.6025 | 0.02 | 0.87 | 2.56 | 2.6025 | 2.55 | 494 |
| 1740180600 | 2.58 | 0.02 | 0.78 | 2.5299999 | 2.6 | 2.5299999 | 4034 |
| 1740094200 | 2.56 | 0.03 | 1.19 | 2.55 | 2.56 | 2.5417 | 1154 |
| 1740007800 | 2.5299999 | -0.04 | -1.36 | 2.5299999 | 2.585 | 2.5299999 | 676 |
| 1739921400 | 2.565 | -0.04 | -1.48 | 2.64 | 2.64 | 2.5299999 | 1162 |
| 1739575800 | 2.6036 | 0.03 | 1.24 | 2.5299999 | 2.6036 | 2.5299999 | 613 |
| 1739489400 | 2.5718 | 0.04 | 1.65 | 2.64 | 2.64 | 2.54 | 1654 |
| 1739403000 | 2.5299999 | -0.02 | -0.78 | 2.48 | 2.5299999 | 2.48 | 257 |
| 1739316600 | 2.55 | -0.03 | -0.97 | 2.58 | 2.58 | 2.55 | 294 |
| 1739230200 | 2.575 | 0.02 | 0.59 | 2.48 | 2.64 | 2.48 | 1395 |
| 1738971000 | 2.56 | 0.02 | 0.79 | 2.48 | 2.59 | 2.48 | 1011 |
| 1738884600 | 2.54 | -0.02 | -0.96 | 2.55 | 2.575 | 2.5263 | 1260 |
| 1738798200 | 2.5644999 | 0 | 0.18 | 2.61 | 2.61 | 2.5299999 | 634 |
| 1738711800 | 2.56 | 0.01 | 0.39 | 2.57 | 2.57 | 2.5456 | 1444 |
| 1738625400 | 2.55 | 0.03 | 1.19 | 2.5299999 | 2.6 | 2.4503 | 9838 |
| 1738366200 | 2.52 | -0.02 | -0.79 | 2.47 | 2.5299999 | 2.47 | 1435 |
| 1738279800 | 2.54 | -0.01 | -0.39 | 2.64 | 2.64 | 2.5 | 3479 |
| 1738193400 | 2.55 | -0 | -0.18 | 2.49 | 2.6 | 2.4799 | 3767 |
| 1738107000 | 2.5545 | 0.01 | 0.39 | 2.5 | 2.5802 | 2.5 | 4787 |
| 1738020600 | 2.5445 | -0.01 | -0.22 | 2.59 | 2.6 | 2.4501 | 2450 |
| 1737761400 | 2.55 | -0.02 | -0.58 | 2.55 | 2.55 | 2.46 | 3313 |
| 1737675000 | 2.565 | 0 | 0.00 | 2.565 | 2.565 | 2.565 | 0 |
| 1737588600 | 2.565 | -0.01 | -0.19 | 2.6 | 2.6406 | 2.5160999 | 1119 |
| 1737502200 | 2.57 | 0.04 | 1.58 | 2.55 | 2.6499 | 2.5198999 | 2671 |
| 1737156600 | 2.5299999 | 0.03 | 1.20 | 2.52 | 2.5562 | 2.4699 | 4464 |
| 1737070200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 82 |
| 1736983800 | 2.5 | 0.03 | 1.21 | 2.47 | 2.5 | 2.47 | 364 |
| 1736897400 | 2.47 | -0.03 | -1.20 | 2.44 | 2.525 | 2.4 | 2350 |
| 1736811000 | 2.5 | -0.09 | -3.65 | 2.55 | 2.6499 | 2.5 | 9973 |
| 1736551800 | 2.5948 | -0.03 | -0.96 | 2.6 | 2.6043 | 2.52 | 6156 |
| 1736379000 | 2.62 | 0.03 | 1.07 | 2.59 | 2.7 | 2.52 | 5014 |
| 1736292600 | 2.5923 | 0.08 | 3.28 | 2.56 | 2.7 | 2.5002 | 6159 |
| 1736206200 | 2.5099999 | 0.33 | 15.37 | 2.25 | 2.59 | 2.24 | 34505 |
| 1735947000 | 2.1756 | -0.05 | -2.44 | 2.1 | 2.2192 | 2.1 | 1345 |
| 1735860600 | 2.23 | 0.07 | 3.20 | 1.9 | 2.23 | 1.9 | 1184 |
| 1735687800 | 2.1608 | -0.05 | -2.23 | 2.16 | 2.1608 | 2.1 | 2497 |
| 1735601400 | 2.21 | 0 | 0.00 | 2.25 | 2.25 | 2.21 | 175 |
| 1735342200 | 2.21 | -0.06 | -2.43 | 2.25 | 2.27 | 2.21 | 2798 |
| 1735255800 | 2.265 | -0.04 | -1.89 | 2.32 | 2.32 | 2.2 | 1581 |
| 1735077840 | 2.3087 | 0.11 | 4.94 | 2.2799999 | 2.31 | 2.2799999 | 312 |
| 1734996600 | 2.2 | -0.08 | -3.51 | 2.2 | 2.2799999 | 2.2 | 794 |
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
