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 | 2.48756218905 | 2.01 | 2.2 | 1.99 | 128282 | 2.09106765 | CS |
| 4 | -0.31 | -13.0801687764 | 2.37 | 2.44 | 1.99 | 165099 | 2.19748482 | CS |
| 12 | -0.52 | -20.1550387597 | 2.58 | 2.94 | 1.99 | 233559 | 2.43015516 | CS |
| 26 | -0.29 | -12.3404255319 | 2.35 | 2.94 | 1.95 | 193549 | 2.43170017 | CS |
| 52 | -0.19 | -8.44444444444 | 2.25 | 4.65 | 1.87 | 277615 | 2.95475126 | CS |
| 156 | -4.74 | -69.7058823529 | 6.8 | 31 | 1.63 | 6553087 | 14.67464807 | CS |
| 260 | -122.94 | -98.352 | 125 | 161.713 | 1.63 | 4360457 | 15.07587645 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735342500 | 2.11 | -0.05 | -2.31 | 2.13 | 2.1530999 | 2.0601 | 86327 |
| 1735256100 | 2.16 | 0.12 | 5.88 | 2.05 | 2.2 | 2.0207 | 217061 |
| 1735077840 | 2.04 | 0.01 | 0.49 | 2.02 | 2.05 | 1.99 | 69023 |
| 1734996900 | 2.0299999 | -0.03 | -1.46 | 2.08 | 2.08 | 1.995 | 146134 |
| 1734737700 | 2.06 | 0.03 | 1.48 | 2.0099999 | 2.11 | 2.0099999 | 80908 |
| 1734651300 | 2.0299999 | 0.01 | 0.50 | 2.05 | 2.13 | 2.004 | 155233 |
| 1734564900 | 2.02 | -0.15 | -6.91 | 2.19 | 2.19 | 2.0099999 | 227639 |
| 1734478500 | 2.17 | 0.03 | 1.40 | 2.12 | 2.24 | 2.02 | 299736 |
| 1734392100 | 2.14 | -0.09 | -4.04 | 2.24 | 2.24 | 2.12 | 180349 |
| 1734132900 | 2.23 | -0.08 | -3.46 | 2.29 | 2.29 | 2.1805 | 191775 |
| 1734046500 | 2.31 | -0.07 | -2.94 | 2.35 | 2.42 | 2.2965 | 78190 |
| 1733960100 | 2.38 | 0.06 | 2.59 | 2.3 | 2.43 | 2.3 | 169430 |
| 1733873700 | 2.32 | 0 | 0.00 | 2.37 | 2.3849999 | 2.307 | 107778 |
| 1733787300 | 2.32 | 0.1 | 4.50 | 2.23 | 2.44 | 2.23 | 251899 |
| 1733528100 | 2.22 | -0.02 | -0.89 | 2.22 | 2.2799999 | 2.18 | 187531 |
| 1733441700 | 2.24 | 0.02 | 0.90 | 2.21 | 2.27 | 2.1926 | 128322 |
| 1733355300 | 2.22 | -0.1 | -4.31 | 2.33 | 2.3499 | 2.2 | 239294 |
| 1733268900 | 2.32 | 0.07 | 3.11 | 2.23 | 2.39 | 2.2271 | 114720 |
| 1733182500 | 2.25 | -0.09 | -3.85 | 2.33 | 2.33 | 2.21 | 234719 |
| 1732917840 | 2.34 | 0.01 | 0.43 | 2.37 | 2.37 | 2.32 | 57138 |
| 1732750500 | 2.33 | 0.01 | 0.43 | 2.31 | 2.3849999 | 2.3 | 67299 |
| 1732664100 | 2.32 | -0.05 | -2.11 | 2.38 | 2.38 | 2.3 | 134083 |
| 1732577700 | 2.37 | -0.07 | -2.87 | 2.4 | 2.4109 | 2.3 | 118727 |
| 1732318500 | 2.44 | 0.05 | 2.09 | 2.4 | 2.455 | 2.375 | 146779 |
| 1732232100 | 2.39 | -0.06 | -2.45 | 2.43 | 2.44 | 2.39 | 99886 |
| 1732145700 | 2.45 | -0.01 | -0.41 | 2.45 | 2.5 | 2.35 | 148408 |
| 1732059300 | 2.46 | 0.01 | 0.41 | 2.43 | 2.49 | 2.4067 | 130395 |
| 1731972900 | 2.45 | -0.01 | -0.41 | 2.52 | 2.54 | 2.42 | 262459 |
| 1731713700 | 2.46 | -0.19 | -7.17 | 2.69 | 2.69 | 2.42 | 1781246 |
| 1731627300 | 2.65 | 0.19 | 7.72 | 2.47 | 2.71 | 2.37 | 476299 |
| 1731540900 | 2.46 | 0.16 | 6.96 | 2.3 | 2.55 | 2.25 | 556710 |
| 1731454500 | 2.3 | -0.05 | -2.13 | 2.34 | 2.34 | 2.18 | 254717 |
| 1731368100 | 2.35 | 0.14 | 6.33 | 2.17 | 2.39 | 2.1 | 361093 |
| 1731108900 | 2.21 | -0.06 | -2.64 | 2.25 | 2.3 | 2.18 | 245692 |
| 1731022500 | 2.27 | -0.02 | -0.87 | 2.29 | 2.3514 | 2.2599999 | 187218 |
| 1730936100 | 2.29 | -0.06 | -2.55 | 2.35 | 2.35 | 2.23 | 247830 |
| 1730849700 | 2.35 | -0.02 | -0.84 | 2.34 | 2.45 | 2.2799999 | 180821 |
| 1730763300 | 2.37 | -0.08 | -3.27 | 2.49 | 2.49 | 2.36 | 153571 |
| 1730500500 | 2.45 | 0.06 | 2.51 | 2.41 | 2.54 | 2.41 | 136586 |
| 1730414100 | 2.39 | -0.11 | -4.40 | 2.47 | 2.48 | 2.35 | 215372 |
| 1730327700 | 2.5 | -0.09 | -3.47 | 2.6 | 2.65 | 2.47 | 233570 |
| 1730241300 | 2.59 | 0.04 | 1.57 | 2.56 | 2.6349999 | 2.5333 | 228962 |
| 1730154900 | 2.55 | -0.03 | -1.16 | 2.57 | 2.58 | 2.5 | 170572 |
| 1729895700 | 2.58 | -0.09 | -3.37 | 2.66 | 2.6985 | 2.515 | 273674 |
| 1729809300 | 2.67 | -0.11 | -3.96 | 2.7799999 | 2.8475 | 2.6 | 303510 |
| 1729722900 | 2.7799999 | -0.13 | -4.47 | 2.91 | 2.91 | 2.6701 | 319938 |
| 1729636500 | 2.91 | 0.23 | 8.58 | 2.72 | 2.94 | 2.72 | 604887 |
| 1729550100 | 2.68 | 0.07 | 2.68 | 2.7 | 2.8 | 2.6439 | 634612 |
| 1729290900 | 2.61 | 0.18 | 7.41 | 2.5 | 2.66 | 2.49 | 471957 |
| 1729204500 | 2.43 | 0.08 | 3.40 | 2.35 | 2.5299999 | 2.295 | 275654 |
| 1729118100 | 2.35 | 0.05 | 2.17 | 2.36 | 2.39 | 2.2799999 | 124770 |
| 1729031700 | 2.3 | -0.1 | -4.17 | 2.42 | 2.42 | 2.2736 | 111466 |
| 1728945300 | 2.4 | 0.03 | 1.27 | 2.35 | 2.415 | 2.32 | 83280 |
| 1728686100 | 2.37 | -0.1 | -4.05 | 2.44 | 2.5 | 2.364 | 105614 |
| 1728599700 | 2.47 | 0.07 | 2.92 | 2.37 | 2.5 | 2.34 | 107879 |
| 1728513300 | 2.4 | 0.04 | 1.69 | 2.34 | 2.42 | 2.3 | 61567 |
| 1728426900 | 2.36 | -0.01 | -0.42 | 2.35 | 2.38 | 2.315 | 95037 |
| 1728340500 | 2.37 | -0.04 | -1.66 | 2.43 | 2.43 | 2.31 | 92853 |
| 1728081300 | 2.41 | -0.12 | -4.74 | 2.58 | 2.6 | 2.34 | 291311 |
| 1727994900 | 2.5299999 | 0 | 0.00 | 2.52 | 2.6699 | 2.505 | 188812 |
| 1727908500 | 2.5299999 | 0.07 | 2.85 | 2.43 | 2.5799 | 2.43 | 100725 |
| 1727822100 | 2.46 | -0.04 | -1.60 | 2.54 | 2.54 | 2.41 | 107266 |
| 1727735700 | 2.5 | 0 | 0.00 | 2.5299999 | 2.55 | 2.46 | 136417 |
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
