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 | 0.507614213198 | 1.97 | 1.99 | 1.94 | 25273 | 1.98008651 | CS |
| 4 | 0.03 | 1.53846153846 | 1.95 | 2.0378 | 1.94 | 24688 | 1.9945432 | CS |
| 12 | -0.02 | -1 | 2 | 2.04 | 1.9 | 21066 | 1.97404094 | CS |
| 26 | 0.12 | 6.45161290323 | 1.86 | 2.09 | 1.7001 | 23347 | 1.93368107 | CS |
| 52 | 0.04 | 2.0618556701 | 1.94 | 2.28 | 1.7001 | 28804 | 1.96868906 | CS |
| 156 | -1.14 | -36.5384615385 | 3.12 | 3.2793 | 1.7001 | 30862 | 2.20608884 | CS |
| 260 | -0.45 | -18.5185185185 | 2.43 | 3.8 | 1.45 | 37943 | 2.44339151 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735342500 | 1.975 | -0.01 | -0.50 | 1.9883 | 1.99 | 1.96 | 12001 |
| 1735256100 | 1.985 | 0.01 | 0.25 | 1.94 | 1.99 | 1.94 | 41646 |
| 1735077840 | 1.98 | 0 | 0.17 | 1.96 | 1.98 | 1.96 | 6608 |
| 1734996900 | 1.9766 | 0.01 | 0.59 | 1.97 | 1.9801 | 1.95 | 40439 |
| 1734737700 | 1.965 | -0.01 | -0.51 | 1.97 | 1.99 | 1.96 | 9069 |
| 1734651300 | 1.975 | -0.01 | -0.61 | 1.99 | 2 | 1.96 | 22164 |
| 1734564900 | 1.9872 | -0.02 | -0.89 | 2 | 2.0188 | 1.985 | 27824 |
| 1734478500 | 2.005 | 0.03 | 1.28 | 2 | 2.0099999 | 1.97 | 16130 |
| 1734392100 | 1.9797 | -0.05 | -2.48 | 2.0299999 | 2.0378 | 1.95 | 48965 |
| 1734132900 | 2.0299999 | 0.04 | 2.01 | 1.98 | 2.0299999 | 1.98 | 26053 |
| 1734046500 | 1.99 | -0.01 | -0.25 | 1.99 | 2.02 | 1.99 | 14341 |
| 1733960100 | 1.995 | -0.02 | -1.07 | 2.0099999 | 2.02 | 1.98 | 22233 |
| 1733873700 | 2.0166 | 0.02 | 0.83 | 1.98 | 2.02 | 1.962 | 27487 |
| 1733787300 | 2 | 0.01 | 0.50 | 1.96 | 2 | 1.96 | 33299 |
| 1733528100 | 1.99 | -0.01 | -0.50 | 2 | 2.0001 | 1.9701 | 16268 |
| 1733441700 | 2 | 0.02 | 1.01 | 1.975 | 2.0099999 | 1.97 | 13638 |
| 1733355300 | 1.98 | -0.02 | -1.00 | 1.98 | 2.015 | 1.9701 | 20661 |
| 1733268900 | 2 | -0.03 | -1.48 | 2.0099999 | 2.02 | 1.99 | 14869 |
| 1733182500 | 2.0299999 | 0.05 | 2.53 | 1.98 | 2.0299999 | 1.96 | 34976 |
| 1732917840 | 1.98 | 0 | 0.00 | 1.96 | 1.9801 | 1.96 | 11592 |
| 1732750500 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.95 | 14096 |
| 1732664100 | 1.98 | 0.02 | 1.02 | 1.95 | 1.98 | 1.95 | 13230 |
| 1732577700 | 1.96 | 0 | 0.00 | 1.952 | 1.96 | 1.94 | 40187 |
| 1732318500 | 1.96 | 0 | 0.09 | 1.95 | 1.96 | 1.95 | 11366 |
| 1732232100 | 1.9582 | 0 | 0.16 | 1.9619 | 1.9676 | 1.95 | 5283 |
| 1732145700 | 1.955 | 0 | 0.00 | 1.9549 | 1.97 | 1.94 | 10239 |
| 1732059300 | 1.955 | -0.01 | -0.26 | 1.97 | 1.9776 | 1.95 | 25117 |
| 1731972900 | 1.96 | -0.02 | -0.76 | 2 | 2 | 1.96 | 29249 |
| 1731713700 | 1.975 | 0.06 | 2.86 | 1.955 | 1.98 | 1.9498 | 35925 |
| 1731627300 | 1.92 | -0.04 | -2.04 | 1.955 | 1.96 | 1.9 | 51700 |
| 1731540900 | 1.96 | -0.02 | -1.01 | 1.9691 | 1.9789 | 1.9599 | 16693 |
| 1731454500 | 1.98 | 0.01 | 0.51 | 1.96 | 1.99 | 1.96 | 20322 |
| 1731368100 | 1.97 | -0.02 | -1.01 | 1.97 | 1.9969 | 1.96 | 15274 |
| 1731108900 | 1.99 | 0.03 | 1.53 | 1.97 | 1.99 | 1.95 | 19857 |
| 1731022500 | 1.96 | 0.01 | 0.77 | 1.95 | 1.97 | 1.95 | 5606 |
| 1730936100 | 1.945 | -0 | -0.24 | 1.94 | 1.96 | 1.94 | 13472 |
| 1730849700 | 1.9497 | -0.02 | -0.78 | 1.96 | 1.96 | 1.94 | 7801 |
| 1730763300 | 1.965 | 0.01 | 0.26 | 1.97 | 1.97 | 1.96 | 23624 |
| 1730500500 | 1.96 | 0 | 0.00 | 1.98 | 1.98 | 1.96 | 9100 |
| 1730414100 | 1.96 | -0.03 | -1.26 | 1.99 | 1.9999 | 1.96 | 10475 |
| 1730327700 | 1.985 | 0.03 | 1.28 | 1.9594 | 1.9944 | 1.9586 | 10114 |
| 1730241300 | 1.96 | 0.01 | 0.51 | 1.95 | 1.9992 | 1.95 | 32351 |
| 1730154900 | 1.95 | 0.01 | 0.78 | 1.93 | 1.95 | 1.9 | 51167 |
| 1729895700 | 1.935 | -0.06 | -2.99 | 2 | 2 | 1.93 | 54403 |
| 1729809300 | 1.9947 | 0.01 | 0.69 | 1.98 | 1.9996 | 1.9636 | 37304 |
| 1729722900 | 1.981 | 0.02 | 1.07 | 1.96 | 1.985 | 1.96 | 9809 |
| 1729636500 | 1.96 | 0 | 0.00 | 1.97 | 1.98 | 1.96 | 4117 |
| 1729550100 | 1.96 | 0 | 0.00 | 1.95 | 1.98 | 1.9499 | 16206 |
| 1729290900 | 1.96 | -0.01 | -0.51 | 1.97 | 1.98 | 1.95 | 3531 |
| 1729204500 | 1.97 | 0 | 0.00 | 1.98 | 1.99 | 1.95 | 6461 |
| 1729118100 | 1.97 | 0 | 0.00 | 1.99 | 1.9985 | 1.95 | 10323 |
| 1729031700 | 1.97 | 0.02 | 1.03 | 1.98 | 1.99 | 1.97 | 15978 |
| 1728945300 | 1.95 | -0.03 | -1.27 | 1.99 | 1.99 | 1.95 | 7362 |
| 1728686100 | 1.975 | 0.01 | 0.59 | 1.95 | 1.9751 | 1.95 | 5870 |
| 1728599700 | 1.9635 | 0 | 0.14 | 1.962 | 1.9689 | 1.96 | 3468 |
| 1728513300 | 1.9608 | -0.02 | -0.97 | 1.95 | 1.98 | 1.95 | 12023 |
| 1728426900 | 1.98 | -0.01 | -0.50 | 2 | 2.0094 | 1.98 | 9526 |
| 1728340500 | 1.99 | -0.01 | -0.25 | 2 | 2.04 | 1.98 | 29027 |
| 1728081300 | 1.995 | -0.01 | -0.50 | 1.99 | 2.033 | 1.98 | 9868 |
| 1727994900 | 2.005 | -0.03 | -1.24 | 2.05 | 2.07 | 2 | 20865 |
| 1727908500 | 2.0301999 | 0.07 | 3.32 | 1.95 | 2.09 | 1.9452 | 115140 |
| 1727822100 | 1.965 | -0 | -0.25 | 1.98 | 1.98 | 1.95 | 7193 |
| 1727735520 | 1.9699 | 0.01 | 0.51 | 1.98 | 1.98 | 1.95 | 15805 |
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
