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 | 0.13 | 6.63265306122 | 1.96 | 2.24 | 1.9516 | 808204 | 2.09045372 | CS |
| 4 | -0.78 | -27.1777003484 | 2.87 | 2.94 | 1.75 | 1144144 | 2.11611447 | CS |
| 12 | -0.71 | -25.3571428571 | 2.8 | 4.23 | 1.75 | 936728 | 2.81518689 | CS |
| 26 | -0.9 | -30.1003344482 | 2.99 | 4.23 | 1.75 | 743140 | 2.89773356 | CS |
| 52 | -2.84 | -57.6064908722 | 4.93 | 5.295 | 1.75 | 707116 | 3.37476394 | CS |
| 156 | -12.77 | -85.935397039 | 14.86 | 16.794 | 1.75 | 804430 | 6.11606944 | CS |
| 260 | -9.79 | -82.4074074074 | 11.88 | 20.3 | 1.75 | 816132 | 7.05283477 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735601700 | 2.09 | 0.04 | 1.95 | 2.04 | 2.12 | 1.99 | 765722 |
| 1735342500 | 2.05 | -0.07 | -3.30 | 2.09 | 2.1 | 1.98 | 675203 |
| 1735256100 | 2.12 | -0.02 | -0.93 | 2.16 | 2.17 | 2.0099999 | 762855 |
| 1735077840 | 2.14 | 0.08 | 3.88 | 2.07 | 2.15 | 1.98 | 742900 |
| 1734996900 | 2.06 | 0.1 | 5.10 | 1.96 | 2.24 | 1.9516 | 1051858 |
| 1734737700 | 1.96 | 0.13 | 7.10 | 1.81 | 2.075 | 1.7937 | 1418057 |
| 1734651300 | 1.83 | -0.1 | -5.18 | 1.95 | 2.04 | 1.825 | 1264357 |
| 1734564900 | 1.93 | -0.18 | -8.53 | 2.13 | 2.32 | 1.9 | 2050418 |
| 1734478500 | 2.11 | -0.11 | -4.95 | 2.25 | 2.35 | 2.07 | 901511 |
| 1734392100 | 2.22 | 0.23 | 11.56 | 2.02 | 2.425 | 1.94 | 1923961 |
| 1734132900 | 1.99 | 0.21 | 11.80 | 1.86 | 1.99 | 1.82 | 1139075 |
| 1734046500 | 1.78 | -0.19 | -9.41 | 1.95 | 2.005 | 1.75 | 1742853 |
| 1733960100 | 1.965 | -0.69 | -25.85 | 2.62 | 2.705 | 1.76 | 4401145 |
| 1733873700 | 2.65 | -0.15 | -5.36 | 2.7599999 | 2.79 | 2.65 | 475966 |
| 1733787300 | 2.8 | -0.01 | -0.36 | 2.85 | 2.87 | 2.775 | 434908 |
| 1733528100 | 2.81 | 0.19 | 7.25 | 2.68 | 2.83 | 2.68 | 508955 |
| 1733441700 | 2.62 | -0.15 | -5.42 | 2.72 | 2.785 | 2.62 | 540015 |
| 1733355300 | 2.77 | 0.1 | 3.75 | 2.69 | 2.7799999 | 2.66 | 403809 |
| 1733268900 | 2.67 | -0.12 | -4.30 | 2.7799999 | 2.7799999 | 2.645 | 580249 |
| 1733182500 | 2.79 | -0.08 | -2.79 | 2.87 | 2.94 | 2.7601 | 720643 |
| 1732917840 | 2.87 | 0.07 | 2.50 | 2.85 | 2.98 | 2.85 | 422664 |
| 1732750500 | 2.8 | 0.08 | 2.94 | 2.74 | 2.92 | 2.74 | 552866 |
| 1732664100 | 2.72 | -0.1 | -3.55 | 2.79 | 2.89 | 2.715 | 757784 |
| 1732577700 | 2.82 | -0.16 | -5.37 | 2.96 | 3.05 | 2.82 | 3059327 |
| 1732318500 | 2.98 | 0.14 | 4.75 | 2.87 | 3.025 | 2.71 | 593151 |
| 1732232100 | 2.845 | 0.08 | 2.71 | 2.77 | 2.95 | 2.77 | 653093 |
| 1732145700 | 2.77 | -0.18 | -6.10 | 2.94 | 2.97 | 2.6549999 | 718450 |
| 1732059300 | 2.95 | 0.08 | 2.79 | 2.81 | 2.96 | 2.7599999 | 579664 |
| 1731972900 | 2.87 | -0.01 | -0.35 | 2.94 | 3 | 2.8 | 904457 |
| 1731713700 | 2.88 | 0 | 0.17 | 2.93 | 3.065 | 2.85 | 953596 |
| 1731627300 | 2.875 | -0.09 | -2.87 | 3.0299999 | 3.0891 | 2.87 | 878369 |
| 1731540900 | 2.96 | -0.74 | -20.00 | 3.33 | 3.43 | 2.795 | 2268253 |
| 1731454500 | 3.7 | -0.19 | -4.88 | 3.85 | 3.88 | 3.65 | 649240 |
| 1731368100 | 3.89 | 0.15 | 4.01 | 3.78 | 3.9 | 3.645 | 757354 |
| 1731108900 | 3.74 | 0.2 | 5.65 | 3.53 | 3.765 | 3.3759 | 668326 |
| 1731022500 | 3.54 | -0.08 | -2.21 | 3.62 | 3.64 | 3.31 | 677907 |
| 1730936100 | 3.62 | 0.23 | 6.78 | 3.55 | 3.62 | 3.36 | 986287 |
| 1730849700 | 3.39 | 0.24 | 7.62 | 3.15 | 3.39 | 3.105 | 559048 |
| 1730763300 | 3.15 | -0.01 | -0.32 | 3.13 | 3.1725 | 3.1 | 372389 |
| 1730500500 | 3.16 | 0.01 | 0.32 | 3.16 | 3.23 | 3.1145999 | 328253 |
| 1730414100 | 3.15 | -0.22 | -6.53 | 3.33 | 3.37 | 3.14 | 559367 |
| 1730327700 | 3.37 | -0.07 | -2.03 | 3.42 | 3.525 | 3.36 | 401219 |
| 1730241300 | 3.44 | -0.11 | -3.10 | 3.57 | 3.57 | 3.3 | 505480 |
| 1730154900 | 3.55 | 0.23 | 6.93 | 3.37 | 3.57 | 3.36 | 351182 |
| 1729895700 | 3.32 | -0.14 | -4.05 | 3.5 | 3.595 | 3.3 | 524235 |
| 1729809300 | 3.46 | 0.12 | 3.59 | 3.34 | 3.499 | 3.292 | 365962 |
| 1729722900 | 3.34 | -0.15 | -4.30 | 3.55 | 3.55 | 3.2599999 | 711767 |
| 1729636500 | 3.49 | -0.58 | -14.25 | 4.03 | 4.09 | 3.48 | 1147769 |
| 1729550100 | 4.07 | 0.01 | 0.25 | 4.0599999 | 4.19 | 3.83 | 1074081 |
| 1729290900 | 4.0599999 | 0.15 | 3.84 | 3.98 | 4.23 | 3.855 | 1905883 |
| 1729204500 | 3.91 | 0.57 | 17.07 | 3.49 | 3.92 | 3.42 | 3076822 |
| 1729118100 | 3.34 | 0.38 | 12.84 | 3.0099999 | 3.345 | 2.9563 | 1299731 |
| 1729031700 | 2.96 | 0.05 | 1.72 | 2.91 | 3.02 | 2.825 | 322897 |
| 1728945300 | 2.91 | -0.05 | -1.69 | 2.98 | 2.99 | 2.88 | 228994 |
| 1728686100 | 2.96 | 0.04 | 1.37 | 2.9 | 2.975 | 2.84 | 377086 |
| 1728599700 | 2.92 | 0.22 | 8.15 | 2.66 | 3.14 | 2.65 | 1780662 |
| 1728513300 | 2.7 | -0.06 | -2.17 | 2.77 | 2.79 | 2.68 | 360686 |
| 1728426900 | 2.7599999 | 0.01 | 0.36 | 2.7599999 | 2.795 | 2.71 | 326268 |
| 1728340500 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.7 | 274498 |
| 1728081300 | 2.8 | 0.11 | 4.09 | 2.7599999 | 2.84 | 2.734 | 266208 |
| 1727994900 | 2.69 | -0.11 | -3.93 | 2.7599999 | 2.79 | 2.65 | 324592 |
| 1727908500 | 2.8 | 0.13 | 4.87 | 2.6 | 2.805 | 2.6 | 415999 |
| 1727822100 | 2.67 | -0.09 | -3.26 | 2.77 | 2.77 | 2.575 | 689723 |
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
