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 | 0.01 | 0.398406374502 | 2.51 | 2.7 | 2.07 | 1191081 | 2.36549592 | CS |
| 4 | 0.47 | 22.9268292683 | 2.05 | 2.7 | 2.0001 | 378183 | 2.32031938 | CS |
| 12 | -0.25 | -9.02527075812 | 2.77 | 3.3186 | 1.9901 | 230372 | 2.54295517 | CS |
| 26 | 0.33 | 15.0684931507 | 2.19 | 3.3186 | 1.9 | 210630 | 2.46675866 | CS |
| 52 | -1.96 | -43.75 | 4.48 | 6.31 | 1.88 | 233789 | 3.21674144 | CS |
| 156 | -10.14 | -80.0947867299 | 12.66 | 16.57 | 1.88 | 172965 | 6.45230161 | CS |
| 260 | -23.48 | -90.3076923077 | 26 | 28.94 | 1.88 | 169797 | 8.26379131 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478500 | 2.54 | 0.12 | 4.96 | 2.35 | 2.54 | 2.295 | 162220 |
| 1734392100 | 2.42 | 0.15 | 6.61 | 2.27 | 2.44 | 2.2008 | 161778 |
| 1734132900 | 2.27 | -0.16 | -6.58 | 2.41 | 2.42 | 2.24 | 121270 |
| 1734046500 | 2.43 | -0.12 | -4.71 | 2.5 | 2.55 | 2.4047 | 152470 |
| 1733960100 | 2.55 | 0.2 | 8.51 | 2.13 | 2.7 | 2.09 | 392320 |
| 1733873700 | 2.35 | 0.11 | 4.91 | 2.5099999 | 2.52 | 2.07 | 5127567 |
| 1733787300 | 2.24 | 0.12 | 5.66 | 2.12 | 2.2599999 | 2.1 | 89779 |
| 1733528100 | 2.12 | 0.05 | 2.42 | 2.1 | 2.15 | 2.07 | 44730 |
| 1733441700 | 2.07 | -0.12 | -5.48 | 2.16 | 2.16 | 2.0299999 | 62013 |
| 1733355300 | 2.19 | 0 | 0.00 | 2.2 | 2.27 | 2.13 | 88538 |
| 1733268900 | 2.19 | 0 | 0.00 | 2.18 | 2.29 | 2.175 | 68137 |
| 1733182500 | 2.19 | -0.01 | -0.45 | 2.21 | 2.2271 | 2.15 | 69366 |
| 1732917840 | 2.2 | 0.06 | 2.80 | 2.12 | 2.27 | 2.094 | 39272 |
| 1732750500 | 2.14 | -0.06 | -2.73 | 2.21 | 2.2599999 | 2.11 | 136465 |
| 1732664100 | 2.2 | 0.08 | 3.77 | 2.11 | 2.3 | 2.055 | 148742 |
| 1732577700 | 2.12 | 0.01 | 0.47 | 2.14 | 2.35 | 2.11 | 223700 |
| 1732318500 | 2.11 | -0.01 | -0.47 | 2.13 | 2.205 | 2.11 | 81926 |
| 1732232100 | 2.12 | -0.04 | -1.85 | 2.2599999 | 2.2599999 | 2.09 | 136325 |
| 1732145700 | 2.16 | 0 | 0.00 | 2.16 | 2.29 | 2.08 | 119918 |
| 1732059300 | 2.16 | 0.07 | 3.35 | 2.05 | 2.175 | 2.0001 | 217424 |
| 1731972900 | 2.09 | -0.32 | -13.28 | 2.43 | 2.43 | 1.9901 | 476134 |
| 1731713700 | 2.41 | -0.72 | -23.00 | 2.08 | 2.55 | 2.05 | 1260501 |
| 1731627300 | 3.13 | -0.08 | -2.49 | 3.21 | 3.21 | 3.0524 | 114207 |
| 1731540900 | 3.21 | 0.02 | 0.63 | 3.18 | 3.2599999 | 3.18 | 75784 |
| 1731454500 | 3.19 | -0.03 | -0.93 | 3.21 | 3.24 | 3.1 | 94530 |
| 1731368100 | 3.22 | 0.05 | 1.58 | 3.21 | 3.3186 | 3.12 | 172790 |
| 1731108900 | 3.17 | -0.05 | -1.55 | 3.2 | 3.239 | 3.1017 | 59094 |
| 1731022500 | 3.22 | -0.02 | -0.62 | 3.24 | 3.3 | 3.195 | 108300 |
| 1730936100 | 3.24 | 0.15 | 4.85 | 3.23 | 3.2799999 | 3.14 | 238707 |
| 1730849700 | 3.09 | 0.47 | 17.94 | 2.6 | 3.1 | 2.5974 | 149676 |
| 1730763300 | 2.62 | -0.11 | -4.03 | 2.72 | 2.7799999 | 2.5 | 121635 |
| 1730500500 | 2.73 | -0.09 | -3.02 | 2.84 | 2.86 | 2.72 | 114039 |
| 1730414100 | 2.815 | -0.11 | -3.60 | 2.9 | 2.98 | 2.8 | 87397 |
| 1730327700 | 2.92 | 0.07 | 2.46 | 2.83 | 2.985 | 2.82 | 39116 |
| 1730241300 | 2.85 | -0.05 | -1.72 | 2.86 | 2.88 | 2.77 | 57753 |
| 1730154900 | 2.9 | 0.1 | 3.57 | 2.83 | 3.16 | 2.83 | 120243 |
| 1729895700 | 2.8 | -0.07 | -2.44 | 2.87 | 2.89 | 2.8 | 24608 |
| 1729809300 | 2.87 | 0.07 | 2.50 | 2.82 | 2.95 | 2.82 | 42683 |
| 1729722900 | 2.8 | -0.07 | -2.44 | 2.83 | 2.86 | 2.74 | 45417 |
| 1729636500 | 2.87 | -0.14 | -4.65 | 3 | 3.0299999 | 2.85 | 107177 |
| 1729550100 | 3.0099999 | -0.13 | -4.14 | 3.11 | 3.18 | 3 | 142635 |
| 1729290900 | 3.14 | 0.08 | 2.61 | 3.05 | 3.17 | 3 | 107119 |
| 1729204500 | 3.06 | -0.14 | -4.38 | 3.16 | 3.2 | 3.06 | 129553 |
| 1729118100 | 3.2 | 0.07 | 2.24 | 3.16 | 3.23 | 3.1 | 69473 |
| 1729031700 | 3.13 | -0.07 | -2.19 | 3.2 | 3.2599999 | 3.07 | 139983 |
| 1728945300 | 3.2 | 0.2 | 6.67 | 3 | 3.2 | 2.86 | 103975 |
| 1728686100 | 3 | 0.11 | 3.81 | 2.9 | 3.06 | 2.9 | 136124 |
| 1728599700 | 2.89 | -0.14 | -4.62 | 3 | 3.06 | 2.875 | 143145 |
| 1728513300 | 3.0299999 | -0.07 | -2.26 | 3.08 | 3.14 | 3 | 107429 |
| 1728426900 | 3.1 | -0.11 | -3.43 | 3.22 | 3.265 | 3.035 | 161042 |
| 1728340500 | 3.21 | 0.43 | 15.47 | 2.8 | 3.25 | 2.8 | 535953 |
| 1728081300 | 2.7799999 | 0.22 | 8.81 | 2.57 | 2.81 | 2.5 | 211991 |
| 1727994900 | 2.555 | -0.13 | -4.66 | 2.64 | 2.64 | 2.55 | 60624 |
| 1727908500 | 2.68 | -0.14 | -4.96 | 2.85 | 2.85 | 2.65 | 88809 |
| 1727822100 | 2.82 | 0.1 | 3.68 | 2.72 | 2.88 | 2.6 | 98612 |
| 1727735700 | 2.72 | -0.14 | -4.90 | 2.94 | 2.94 | 2.68 | 102230 |
| 1727476500 | 2.86 | 0.15 | 5.54 | 2.7599999 | 2.88 | 2.74 | 144434 |
| 1727390100 | 2.71 | -0.01 | -0.37 | 2.7799999 | 2.7799999 | 2.66 | 92718 |
| 1727303700 | 2.72 | -0.1 | -3.55 | 2.82 | 2.82 | 2.69 | 70016 |
| 1727217300 | 2.82 | 0.05 | 1.81 | 2.77 | 2.85 | 2.77 | 102988 |
| 1727130900 | 2.77 | -0.11 | -3.82 | 2.85 | 2.85 | 2.711 | 86093 |
| 1726871700 | 2.88 | -0.03 | -1.03 | 2.93 | 2.95 | 2.855 | 466237 |
| 1726785300 | 2.91 | 0.07 | 2.46 | 2.96 | 2.96 | 2.8501 | 123894 |
| 1726698900 | 2.84 | -0.04 | -1.39 | 2.88 | 2.95 | 2.8 | 126183 |
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
