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 | -0.06 | -3.09278350515 | 1.94 | 1.94 | 1.86 | 1184790 | 1.89031962 | CS |
| 4 | -0.13 | -6.46766169154 | 2.01 | 2.1206 | 1.86 | 1389124 | 1.97552467 | CS |
| 12 | -0.17 | -8.29268292683 | 2.05 | 2.34 | 1.86 | 1329706 | 2.01814745 | CS |
| 26 | -0.52 | -21.6666666667 | 2.4 | 2.5005 | 1.86 | 1108260 | 2.11778356 | CS |
| 52 | -0.16 | -7.8431372549 | 2.04 | 3.14 | 1.86 | 1761238 | 2.37782395 | CS |
| 156 | -1.51 | -44.5427728614 | 3.39 | 4.31 | 1.64 | 1885479 | 2.53228483 | CS |
| 260 | -5.56 | -74.7311827957 | 7.44 | 15.83 | 1.64 | 2850955 | 5.4243462 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738193700 | 1.88 | -0.01 | -0.53 | 1.88 | 1.9075 | 1.86 | 995712 |
| 1738107300 | 1.89 | 0 | 0.00 | 1.87 | 1.9 | 1.86 | 1034410 |
| 1738020900 | 1.89 | -0.01 | -0.53 | 1.89 | 1.9 | 1.86 | 1561852 |
| 1737761700 | 1.9 | -0.02 | -1.04 | 1.94 | 1.94 | 1.89 | 1147186 |
| 1737675300 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1737588900 | 1.92 | -0.03 | -1.54 | 1.95 | 1.95 | 1.91 | 1294233 |
| 1737502500 | 1.95 | -0.04 | -2.01 | 1.98 | 1.99 | 1.94 | 1116387 |
| 1737156900 | 1.99 | 0.02 | 1.02 | 1.98 | 2 | 1.965 | 1401730 |
| 1737070500 | 1.97 | -0.01 | -0.51 | 1.98 | 2 | 1.95 | 887376 |
| 1736984100 | 1.98 | 0.03 | 1.54 | 1.96 | 2.0099999 | 1.93 | 1236835 |
| 1736897700 | 1.95 | 0 | 0.00 | 1.95 | 1.97 | 1.9346 | 1608498 |
| 1736811300 | 1.95 | -0.03 | -1.52 | 1.96 | 1.99 | 1.94 | 1129196 |
| 1736552100 | 1.98 | -0.05 | -2.46 | 1.9748 | 1.995 | 1.9384 | 1799794 |
| 1736379300 | 2.0299999 | 0.01 | 0.50 | 2.005 | 2.0299999 | 1.97 | 2220972 |
| 1736292900 | 2.02 | -0.01 | -0.49 | 2.035 | 2.055 | 1.994 | 1560144 |
| 1736206500 | 2.0299999 | -0.04 | -1.93 | 2.105 | 2.1206 | 2.02 | 1342645 |
| 1735947300 | 2.07 | 0.01 | 0.49 | 2.05 | 2.11 | 2.035 | 1310472 |
| 1735860900 | 2.06 | 0.04 | 1.98 | 2.0099999 | 2.09 | 2.0099999 | 1786545 |
| 1735688100 | 2.02 | 0.07 | 3.59 | 1.94 | 2.0299999 | 1.94 | 1455149 |
| 1735601700 | 1.95 | -0.03 | -1.52 | 1.96 | 1.98 | 1.92 | 1618543 |
| 1735342500 | 1.98 | -0.03 | -1.49 | 2.015 | 2.0299999 | 1.95 | 1225135 |
| 1735256100 | 2.0099999 | 0.01 | 0.50 | 2 | 2.04 | 1.99 | 747895 |
| 1735077840 | 2 | -0.01 | -0.50 | 2.02 | 2.0303 | 1.99 | 958082 |
| 1734996900 | 2.0099999 | 0.06 | 3.08 | 1.98 | 2.04 | 1.965 | 3017461 |
| 1734737700 | 1.95 | 0.08 | 4.28 | 1.8699 | 1.97 | 1.86 | 1871504 |
| 1734651300 | 1.87 | -0.02 | -1.06 | 1.905 | 1.95 | 1.87 | 1008138 |
| 1734564900 | 1.89 | -0.06 | -3.08 | 1.97 | 1.985 | 1.88 | 1302655 |
| 1734478500 | 1.95 | 0.02 | 1.04 | 1.92 | 1.98 | 1.92 | 995571 |
| 1734392100 | 1.93 | 0 | 0.00 | 1.9101 | 2 | 1.91 | 1068438 |
| 1734132900 | 1.93 | -0.03 | -1.53 | 1.96 | 1.96 | 1.9 | 1509832 |
| 1734046500 | 1.96 | 0.01 | 0.51 | 1.9373 | 1.98 | 1.92 | 1101960 |
| 1733960100 | 1.95 | -0.06 | -2.99 | 2.0099999 | 2.0099999 | 1.94 | 1543295 |
| 1733873700 | 2.0099999 | -0.01 | -0.50 | 2.005 | 2.0499 | 2 | 1155016 |
| 1733787300 | 2.02 | -0.02 | -0.98 | 2.07 | 2.13 | 2.02 | 1285930 |
| 1733528100 | 2.04 | 0.02 | 0.74 | 2.0299999 | 2.09 | 2.0299999 | 740993 |
| 1733441700 | 2.025 | 0 | 0.25 | 2.0099999 | 2.065 | 2 | 1020104 |
| 1733355300 | 2.02 | -0.01 | -0.49 | 2.02 | 2.04 | 1.98 | 1149444 |
| 1733268900 | 2.0299999 | -0.04 | -1.93 | 2.08 | 2.1 | 2.0099999 | 882326 |
| 1733182500 | 2.07 | -0.01 | -0.48 | 2.08 | 2.0907 | 2.04 | 848732 |
| 1732917840 | 2.08 | 0 | 0.00 | 2.09 | 2.115 | 2.06 | 373847 |
| 1732750500 | 2.08 | -0.01 | -0.48 | 2.09 | 2.1301 | 2.07 | 561229 |
| 1732664100 | 2.09 | -0.04 | -1.88 | 2.1233 | 2.14 | 2.07 | 703383 |
| 1732577700 | 2.13 | 0.05 | 2.40 | 2.09 | 2.2 | 2.0806 | 1811610 |
| 1732318500 | 2.08 | 0.03 | 1.46 | 2.06 | 2.11 | 2.04 | 636322 |
| 1732232100 | 2.05 | 0.04 | 1.99 | 2.02 | 2.1 | 2 | 1202029 |
| 1732145700 | 2.0099999 | -0.02 | -0.99 | 2.02 | 2.05 | 1.99 | 669133 |
| 1732059300 | 2.0299999 | -0.01 | -0.49 | 2.0293 | 2.05 | 2.005 | 641903 |
| 1731972900 | 2.04 | 0.03 | 1.49 | 2.0299999 | 2.075 | 2.0099999 | 756872 |
| 1731713700 | 2.0099999 | -0.06 | -2.90 | 2.07 | 2.105 | 2.0099999 | 1236207 |
| 1731627300 | 2.07 | -0.1 | -4.61 | 2.1549999 | 2.17 | 2.06 | 974787 |
| 1731540900 | 2.17 | -0.09 | -3.98 | 2.225 | 2.295 | 2.1 | 2486276 |
| 1731454500 | 2.2599999 | 0.29 | 14.72 | 2.08 | 2.34 | 2.06 | 5051185 |
| 1731368100 | 1.97 | -0.03 | -1.50 | 2 | 2 | 1.91 | 2094371 |
| 1731108900 | 2 | -0.06 | -2.91 | 2.06 | 2.06 | 1.98 | 1017028 |
| 1731022500 | 2.06 | 0.01 | 0.49 | 2.0609 | 2.08 | 2.025 | 938818 |
| 1730936100 | 2.05 | -0.17 | -7.66 | 2.07 | 2.08 | 2 | 2716634 |
| 1730849700 | 2.22 | 0.02 | 0.91 | 2.1525 | 2.25 | 2.12 | 1690637 |
| 1730763300 | 2.2 | 0.04 | 1.85 | 2.18 | 2.2599999 | 2.18 | 1357090 |
| 1730500500 | 2.16 | 0.07 | 3.35 | 2.105 | 2.185 | 2.1043 | 773162 |
| 1730414100 | 2.09 | -0.02 | -0.95 | 2.12 | 2.12 | 2.09 | 443305 |
| 1730327700 | 2.11 | -0.08 | -3.65 | 2.2 | 2.23 | 2.11 | 636645 |
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
