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 | 0.05 | 2.33644859813 | 2.14 | 2.7 | 2.05 | 22347 | 2.14815905 | CS |
| 4 | -0.31 | -12.4 | 2.5 | 2.7 | 2.05 | 21342 | 2.28443863 | CS |
| 12 | -0.46 | -17.358490566 | 2.65 | 3.49 | 2.05 | 26004 | 2.47161514 | CS |
| 26 | -0.71 | -24.4827586207 | 2.9 | 3.78 | 2.05 | 20539 | 2.64836859 | CS |
| 52 | -1.41 | -39.1666666667 | 3.6 | 3.78 | 2.05 | 13959 | 2.7665355 | CS |
| 156 | -4.11 | -65.2380952381 | 6.3 | 6.93 | 1.8 | 20317 | 3.30079435 | CS |
| 260 | -4.11 | -65.2380952381 | 6.3 | 6.93 | 1.8 | 20317 | 3.30079435 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390200 | 2.19 | 0.09 | 4.29 | 2.1 | 2.24 | 1.99 | 23457 |
| 1741303800 | 2.1 | -0.04 | -1.87 | 2.16 | 2.2 | 2.05 | 34294 |
| 1741217400 | 2.14 | -0.04 | -1.83 | 2.2 | 2.24 | 2.14 | 7044 |
| 1741131000 | 2.18 | 0.06 | 2.83 | 2.12 | 2.7 | 2.08 | 50762 |
| 1741044600 | 2.12 | -0.06 | -2.75 | 2.18 | 2.2799999 | 2.12 | 8875 |
| 1740785400 | 2.18 | 0.07 | 3.32 | 2.14 | 2.18 | 2.1 | 10761 |
| 1740699000 | 2.11 | -0.03 | -1.40 | 2.15 | 2.15 | 2.11 | 5649 |
| 1740612600 | 2.14 | -0.02 | -0.93 | 2.16 | 2.1921 | 2.1349999 | 13534 |
| 1740526200 | 2.16 | -0.12 | -5.26 | 2.2799999 | 2.2808 | 2.16 | 16391 |
| 1740439800 | 2.2799999 | -0.03 | -1.30 | 2.2799999 | 2.35 | 2.2799999 | 15661 |
| 1740180600 | 2.31 | -0.02 | -0.85 | 2.33 | 2.33 | 2.2799999 | 12202 |
| 1740094200 | 2.3297 | 0.02 | 0.85 | 2.32 | 2.3297 | 2.29 | 45676 |
| 1740007800 | 2.31 | -0.01 | -0.43 | 2.38 | 2.41 | 2.31 | 30697 |
| 1739921400 | 2.32 | -0.1 | -3.93 | 2.4 | 2.5099999 | 2.32 | 49310 |
| 1739575800 | 2.415 | 0 | 0.21 | 2.42 | 2.445 | 2.33 | 39615 |
| 1739489400 | 2.41 | 0.04 | 1.69 | 2.45 | 2.59 | 2.38 | 9750 |
| 1739403000 | 2.37 | 0.01 | 0.42 | 2.37 | 2.5 | 2.35 | 16888 |
| 1739316600 | 2.36 | -0.2 | -7.81 | 2.467 | 2.467 | 2.35 | 14847 |
| 1739230200 | 2.56 | 0.02 | 0.59 | 2.5299999 | 2.56 | 2.4 | 17567 |
| 1738971000 | 2.545 | 0.04 | 1.80 | 2.5 | 2.545 | 2.4 | 5969 |
| 1738884600 | 2.5 | 0.03 | 1.21 | 2.5099999 | 2.54 | 2.4 | 10918 |
| 1738798200 | 2.47 | -0.13 | -4.84 | 2.57 | 2.71 | 2.41 | 18423 |
| 1738711800 | 2.5956 | 0.12 | 4.66 | 2.5299999 | 2.7 | 2.39 | 21142 |
| 1738625400 | 2.48 | -0.02 | -0.80 | 2.5099999 | 2.6178 | 2.41 | 16898 |
| 1738366200 | 2.5 | -0.21 | -7.75 | 2.67 | 2.85 | 2.46 | 40536 |
| 1738279800 | 2.71 | 0.01 | 0.34 | 2.74 | 3 | 2.65 | 13919 |
| 1738193400 | 2.7009 | -0.3 | -9.97 | 3.06 | 3.1 | 2.7 | 33207 |
| 1738107000 | 3 | -0.13 | -4.15 | 3.16 | 3.49 | 3 | 26399 |
| 1738020600 | 3.13 | 0.01 | 0.33 | 3.1 | 3.25 | 3.1 | 17625 |
| 1737761400 | 3.1196 | 0.27 | 9.46 | 3.04 | 3.1196 | 3 | 5853 |
| 1737675000 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1737588600 | 2.85 | 0.01 | 0.35 | 2.7799999 | 3.23 | 2.7799999 | 13350 |
| 1737502200 | 2.84 | -0.01 | -0.35 | 2.8 | 3.12 | 2.665 | 63027 |
| 1737156600 | 2.85 | 0.29 | 11.33 | 2.55 | 3.1 | 2.55 | 36094 |
| 1737070200 | 2.56 | 0.02 | 0.99 | 2.52 | 2.6181 | 2.5 | 509 |
| 1736983800 | 2.535 | 0.02 | 0.60 | 2.64 | 2.64 | 2.48 | 15208 |
| 1736897400 | 2.52 | -0.02 | -0.79 | 2.5 | 2.83 | 2.5 | 54132 |
| 1736811000 | 2.54 | 0.05 | 2.01 | 2.54 | 2.55 | 2.43 | 12551 |
| 1736551800 | 2.49 | 0 | 0.00 | 2.52 | 2.67 | 2.49 | 11900 |
| 1736379000 | 2.49 | -0.1 | -3.86 | 2.64 | 2.75 | 2.45 | 16570 |
| 1736292600 | 2.59 | -0.11 | -4.07 | 2.65 | 2.86 | 2.5 | 40873 |
| 1736206200 | 2.7 | 0.28 | 11.57 | 2.43 | 2.75 | 2.43 | 21468 |
| 1735947000 | 2.42 | 0.07 | 2.98 | 2.48 | 2.7599999 | 2.38 | 29016 |
| 1735860600 | 2.35 | 0 | 0.00 | 2.38 | 2.435 | 2.35 | 6820 |
| 1735687800 | 2.35 | -0.05 | -2.08 | 2.44 | 2.46 | 2.35 | 18070 |
| 1735601400 | 2.4 | -0.03 | -1.23 | 2.47 | 2.88 | 2.4 | 45737 |
| 1735342200 | 2.43 | 0.03 | 1.25 | 2.46 | 2.8 | 2.34 | 68138 |
| 1735255800 | 2.4 | -0.01 | -0.41 | 2.44 | 2.71 | 2.31 | 54032 |
| 1735077840 | 2.41 | 0.08 | 3.43 | 2.39 | 2.68 | 2.2799999 | 24536 |
| 1734996600 | 2.33 | -0.01 | -0.43 | 2.37 | 2.825 | 2.25 | 77265 |
| 1734737400 | 2.34 | -0.06 | -2.50 | 2.35 | 2.4915 | 2.31 | 16173 |
| 1734651000 | 2.4 | -0.06 | -2.44 | 2.42 | 2.42 | 2.31 | 26140 |
| 1734564600 | 2.46 | -0.11 | -4.28 | 2.5 | 2.55 | 2.36 | 36178 |
| 1734478200 | 2.57 | 0.06 | 2.39 | 2.42 | 3.34 | 2.42 | 48029 |
| 1734391800 | 2.5099999 | 0.03 | 1.21 | 2.6 | 2.6 | 2.43 | 30570 |
| 1734132600 | 2.48 | -0.16 | -6.06 | 2.65 | 2.77 | 2.46 | 27404 |
| 1734046200 | 2.64 | 0.06 | 2.33 | 2.58 | 2.74 | 2.5099999 | 29376 |
| 1733959800 | 2.58 | -0.14 | -5.15 | 2.7 | 2.8 | 2.58 | 25314 |
| 1733873400 | 2.72 | -0.22 | -7.48 | 2.7 | 2.99 | 2.6 | 50931 |
| 1733787000 | 2.94 | 0.25 | 9.29 | 2.69 | 3.33 | 2.66 | 54403 |
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
