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 | -0.136 | -6.50717703349 | 2.09 | 2.145 | 1.894 | 359347 | 1.97244127 | DE |
| 4 | -0.356 | -15.4112554113 | 2.31 | 2.43 | 1.894 | 284069 | 2.17153222 | DE |
| 12 | -0.611 | -23.820662768 | 2.565 | 2.675 | 1.894 | 212137 | 2.35334357 | DE |
| 26 | -1.346 | -40.7878787879 | 3.3 | 3.42 | 1.894 | 191734 | 2.62181628 | DE |
| 52 | -2.956 | -60.2036659878 | 4.91 | 5.105 | 1.894 | 214006 | 3.26089302 | DE |
| 156 | -5.546 | -73.9466666667 | 7.5 | 8.075 | 1.894 | 278333 | 4.95041365 | DE |
| 260 | -8.916 | -82.0239190432 | 10.87 | 11.19 | 1.894 | 319535 | 6.48081391 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1.954 | 0.02 | 0.83 | 1.956 | 1.96 | 1.904 | 258105 |
| 1732210200 | 1.938 | 0.02 | 1.25 | 1.948 | 1.964 | 1.894 | 612724 |
| 1732123800 | 1.914 | -0.1 | -5.01 | 2.005 | 2.025 | 1.908 | 454630 |
| 1732037400 | 2.015 | -0.03 | -1.23 | 2.035 | 2.07 | 1.99 | 394946 |
| 1731951000 | 2.04 | -0.05 | -2.39 | 2.08 | 2.08 | 2.0299999 | 169040 |
| 1731691800 | 2.09 | -0.02 | -0.71 | 2.09 | 2.145 | 2.085 | 165395 |
| 1731605400 | 2.105 | 0.02 | 0.96 | 2.095 | 2.11 | 2.08 | 154236 |
| 1731519000 | 2.085 | 0 | 0.00 | 2.085 | 2.085 | 2.085 | 0 |
| 1731432600 | 2.085 | -0.07 | -3.25 | 2.13 | 2.14 | 2.06 | 462707 |
| 1731346200 | 2.1549999 | -0.08 | -3.36 | 2.25 | 2.25 | 2.1549999 | 221929 |
| 1731087000 | 2.23 | -0.09 | -3.67 | 2.335 | 2.35 | 2.165 | 537971 |
| 1731000600 | 2.315 | 0.01 | 0.43 | 2.2799999 | 2.345 | 2.2799999 | 179108 |
| 1730914200 | 2.305 | -0.01 | -0.43 | 2.3 | 2.34 | 2.27 | 157321 |
| 1730827800 | 2.315 | -0.02 | -0.64 | 2.32 | 2.34 | 2.29 | 109324 |
| 1730741400 | 2.33 | -0.05 | -2.10 | 2.375 | 2.38 | 2.325 | 110519 |
| 1730482200 | 2.38 | -0.03 | -1.04 | 2.42 | 2.43 | 2.38 | 115635 |
| 1730395800 | 2.4049999 | 0.09 | 3.89 | 2.29 | 2.425 | 2.29 | 202708 |
| 1730309400 | 2.315 | -0.05 | -1.91 | 2.29 | 2.35 | 2.29 | 848668 |
| 1730223000 | 2.36 | -0.04 | -1.46 | 2.38 | 2.4049999 | 2.345 | 240870 |
| 1730136600 | 2.395 | 0.02 | 0.63 | 2.36 | 2.415 | 2.355 | 154724 |
| 1729873800 | 2.38 | 0.06 | 2.59 | 2.31 | 2.38 | 2.29 | 199799 |
| 1729787400 | 2.32 | -0.02 | -0.85 | 2.34 | 2.37 | 2.32 | 124202 |
| 1729701000 | 2.34 | -0.07 | -2.90 | 2.395 | 2.4049999 | 2.34 | 164946 |
| 1729614600 | 2.41 | 0.06 | 2.55 | 2.365 | 2.41 | 2.36 | 151493 |
| 1729528200 | 2.35 | -0.07 | -2.89 | 2.41 | 2.43 | 2.35 | 242392 |
| 1729269000 | 2.42 | 0.01 | 0.41 | 2.4 | 2.45 | 2.38 | 321893 |
| 1729182600 | 2.41 | -0.07 | -2.82 | 2.47 | 2.48 | 2.41 | 224541 |
| 1729096200 | 2.48 | 0.02 | 1.02 | 2.455 | 2.49 | 2.445 | 190748 |
| 1729009800 | 2.455 | -0.11 | -4.29 | 2.56 | 2.56 | 2.455 | 552748 |
| 1728923400 | 2.565 | -0.03 | -1.16 | 2.595 | 2.605 | 2.56 | 66998 |
| 1728664200 | 2.595 | 0.05 | 1.76 | 2.62 | 2.6549999 | 2.58 | 86514 |
| 1728577800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1728491400 | 2.55 | 0.03 | 1.39 | 2.52 | 2.55 | 2.5099999 | 138180 |
| 1728405000 | 2.515 | -0.05 | -1.95 | 2.555 | 2.56 | 2.5 | 185746 |
| 1728318600 | 2.565 | -0.01 | -0.39 | 2.595 | 2.6 | 2.565 | 113317 |
| 1728059400 | 2.575 | 0.06 | 2.39 | 2.505 | 2.595 | 2.505 | 163133 |
| 1727973000 | 2.515 | -0.03 | -1.18 | 2.54 | 2.555 | 2.5099999 | 98449 |
| 1727886600 | 2.545 | 0 | 0.20 | 2.535 | 2.55 | 2.5099999 | 133057 |
| 1727800200 | 2.54 | -0.03 | -0.97 | 2.56 | 2.58 | 2.54 | 95627 |
| 1727713800 | 2.565 | -0.01 | -0.39 | 2.59 | 2.59 | 2.5299999 | 151544 |
| 1727454600 | 2.575 | 0.08 | 3.21 | 2.5 | 2.595 | 2.495 | 233523 |
| 1727368200 | 2.495 | 0.04 | 1.42 | 2.46 | 2.515 | 2.46 | 174897 |
| 1727281800 | 2.46 | 0 | 0.20 | 2.47 | 2.475 | 2.435 | 212983 |
| 1727195400 | 2.455 | 0.02 | 1.03 | 2.43 | 2.515 | 2.43 | 235704 |
| 1727109000 | 2.43 | -0.03 | -1.22 | 2.46 | 2.48 | 2.425 | 217634 |
| 1726849800 | 2.46 | -0.14 | -5.38 | 2.6 | 2.6 | 2.46 | 424726 |
| 1726763400 | 2.6 | 0.01 | 0.39 | 2.59 | 2.615 | 2.59 | 92394 |
| 1726677000 | 2.59 | -0.01 | -0.19 | 2.605 | 2.615 | 2.575 | 95800 |
| 1726590600 | 2.595 | 0.11 | 4.43 | 2.49 | 2.61 | 2.49 | 348793 |
| 1726504200 | 2.485 | -0.04 | -1.39 | 2.52 | 2.52 | 2.47 | 169755 |
| 1726245000 | 2.52 | 0.02 | 0.80 | 2.5 | 2.52 | 2.49 | 110252 |
| 1726158600 | 2.5 | 0 | 0.00 | 2.52 | 2.545 | 2.5 | 124361 |
| 1726072200 | 2.5 | 0 | 0.00 | 2.505 | 2.5299999 | 2.5 | 80753 |
| 1725985800 | 2.5 | -0.02 | -0.79 | 2.515 | 2.525 | 2.5 | 111428 |
| 1725899400 | 2.52 | -0.03 | -0.98 | 2.535 | 2.56 | 2.505 | 153288 |
| 1725640200 | 2.545 | -0.03 | -0.97 | 2.56 | 2.56 | 2.535 | 67294 |
| 1725553800 | 2.57 | -0.02 | -0.77 | 2.56 | 2.605 | 2.56 | 125211 |
| 1725467400 | 2.59 | 0.05 | 2.17 | 2.5 | 2.59 | 2.5 | 196202 |
| 1725381000 | 2.535 | 0 | 0.00 | 2.5299999 | 2.54 | 2.5 | 150844 |
| 1725294600 | 2.535 | -0.03 | -0.98 | 2.545 | 2.56 | 2.515 | 85680 |
| 1725035400 | 2.56 | -0.01 | -0.39 | 2.565 | 2.59 | 2.54 | 221654 |
| 1724949000 | 2.57 | 0.03 | 1.18 | 2.525 | 2.57 | 2.525 | 90295 |
| 1724862600 | 2.54 | -0.02 | -0.78 | 2.55 | 2.565 | 2.515 | 149242 |
| 1724776200 | 2.56 | -0.03 | -1.16 | 2.605 | 2.605 | 2.56 | 57852 |
| 1724689800 | 2.59 | -0.02 | -0.77 | 2.605 | 2.61 | 2.575 | 59071 |
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
