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 | -0.0733 | -3.40930232558 | 2.15 | 2.3118 | 1.98 | 24782 | 2.16872373 | CS |
| 4 | -0.3833 | -15.581300813 | 2.46 | 2.69 | 1.98 | 48366 | 2.34030401 | CS |
| 12 | 0.7267 | 53.8296296296 | 1.35 | 2.69 | 1.1 | 50864 | 2.02969265 | CS |
| 26 | 0.6167 | 42.2397260274 | 1.46 | 2.69 | 1.1 | 35026 | 1.85821745 | CS |
| 52 | 0.4667 | 28.9875776398 | 1.61 | 2.7 | 1.1 | 41822 | 1.89725248 | CS |
| 156 | -2.2233 | -51.7046511628 | 4.3 | 5.8 | 1.1 | 65210 | 2.24493331 | CS |
| 260 | -2.2233 | -51.7046511628 | 4.3 | 5.8 | 1.1 | 65210 | 2.24493331 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736206500 | 2.19 | 0.11 | 5.29 | 2.16 | 2.19 | 1.99 | 60488 |
| 1735947300 | 2.08 | 0 | 0.16 | 2.13 | 2.165 | 1.98 | 17892 |
| 1735860900 | 2.0766 | -0.08 | -3.86 | 2.14 | 2.3118 | 2.0766 | 3375 |
| 1735688100 | 2.16 | -0.06 | -2.70 | 2.15 | 2.27 | 2.12 | 27140 |
| 1735601700 | 2.22 | -0.11 | -4.67 | 2.2599999 | 2.2927 | 2 | 72341 |
| 1735342500 | 2.3288 | -0.07 | -3.01 | 2.4 | 2.4127 | 2.0103 | 37294 |
| 1735256100 | 2.4009999 | 0.04 | 1.74 | 2.42 | 2.42 | 2.3 | 49265 |
| 1735077840 | 2.36 | 0.23 | 10.80 | 2.06 | 2.585 | 2.0299999 | 83591 |
| 1734996900 | 2.13 | -0.12 | -5.33 | 2.25 | 2.33 | 2.08 | 37763 |
| 1734737700 | 2.25 | 0.1 | 4.65 | 2.11 | 2.3903 | 2.06 | 78473 |
| 1734651300 | 2.15 | -0.17 | -7.33 | 2.29 | 2.36 | 2.1177 | 30274 |
| 1734564900 | 2.32 | -0.35 | -13.11 | 2.69 | 2.69 | 2.32 | 48286 |
| 1734478500 | 2.67 | 0.18 | 7.23 | 2.49 | 2.69 | 2.45 | 77057 |
| 1734392100 | 2.49 | 0.25 | 11.16 | 2.18 | 2.5 | 2.1 | 111929 |
| 1734132900 | 2.24 | -0.12 | -5.08 | 2.38 | 2.47 | 2.1123 | 22588 |
| 1734046500 | 2.36 | 0.02 | 0.85 | 2.2599999 | 2.48 | 2.18 | 57866 |
| 1733960100 | 2.34 | -0.04 | -1.68 | 2.38 | 2.4 | 2.21 | 21239 |
| 1733873700 | 2.38 | -0.1 | -4.03 | 2.5 | 2.5 | 2.31 | 55737 |
| 1733787300 | 2.48 | 0.01 | 0.40 | 2.48 | 2.5532 | 2.355 | 61683 |
| 1733528100 | 2.47 | 0.16 | 6.93 | 2.34 | 2.47 | 2.2213 | 72156 |
| 1733441700 | 2.31 | 0.21 | 10.00 | 2.14 | 2.42 | 2.13 | 189338 |
| 1733355300 | 2.1 | -0.01 | -0.47 | 2.12 | 2.16 | 2.0491 | 23676 |
| 1733268900 | 2.11 | -0.07 | -3.21 | 2.18 | 2.2 | 2.06 | 37095 |
| 1733182500 | 2.18 | 0 | 0.00 | 2.17 | 2.279 | 2.02 | 65206 |
| 1732917840 | 2.18 | -0.08 | -3.54 | 2.2 | 2.24 | 2.0948 | 37674 |
| 1732750500 | 2.2599999 | 0.11 | 5.12 | 2.15 | 2.3999 | 2.0105 | 203406 |
| 1732664100 | 2.15 | 0.27 | 14.36 | 1.89 | 2.23 | 1.6726 | 263578 |
| 1732577700 | 1.88 | 0.02 | 1.08 | 1.92 | 1.93 | 1.82 | 23914 |
| 1732318500 | 1.86 | -0.06 | -2.89 | 1.9 | 1.96 | 1.8152 | 59057 |
| 1732232100 | 1.9153 | 0.11 | 5.82 | 1.77 | 1.98 | 1.7372 | 105562 |
| 1732145700 | 1.8099 | 0.05 | 2.84 | 1.72 | 1.9499 | 1.72 | 76480 |
| 1732059300 | 1.76 | 0.09 | 5.39 | 1.65 | 1.82 | 1.48 | 47645 |
| 1731972900 | 1.67 | -0.07 | -3.76 | 1.75 | 1.83 | 1.67 | 34527 |
| 1731713700 | 1.7353 | -0.08 | -4.17 | 1.87 | 1.87 | 1.65 | 27106 |
| 1731627300 | 1.8108 | 0.16 | 9.36 | 1.62 | 1.85 | 1.59 | 89613 |
| 1731540900 | 1.6558 | 0.01 | 0.35 | 1.69 | 1.69 | 1.5029999 | 51863 |
| 1731454500 | 1.65 | 0.15 | 10.00 | 1.47 | 1.65 | 1.415 | 28144 |
| 1731368100 | 1.5 | 0.05 | 3.45 | 1.51 | 1.6936 | 1.34 | 69250 |
| 1731108900 | 1.45 | 0.01 | 0.69 | 1.4 | 1.4677 | 1.33 | 42904 |
| 1731022500 | 1.44 | 0 | 0.00 | 1.6 | 1.6 | 1.359 | 59642 |
| 1730936100 | 1.44 | 0.12 | 9.09 | 1.32 | 1.69 | 1.32 | 70541 |
| 1730849700 | 1.32 | -0.03 | -2.22 | 1.33 | 1.35 | 1.21 | 15067 |
| 1730763300 | 1.35 | 0.01 | 0.75 | 1.32 | 1.3799999 | 1.32 | 1901 |
| 1730500500 | 1.34 | -0.03 | -2.19 | 1.31 | 1.45 | 1.31 | 10118 |
| 1730414100 | 1.37 | 0.06 | 4.58 | 1.25 | 1.3799999 | 1.25 | 2829 |
| 1730327700 | 1.31 | -0.11 | -7.75 | 1.3799999 | 1.43 | 1.31 | 10292 |
| 1730241300 | 1.42 | -0.02 | -1.39 | 1.37 | 1.5 | 1.27 | 27361 |
| 1730154900 | 1.44 | 0.1 | 7.47 | 1.3899999 | 1.47 | 1.3799999 | 30082 |
| 1729895700 | 1.3399 | 0.22 | 19.63 | 1.1 | 1.34 | 1.1 | 28240 |
| 1729809300 | 1.12 | -0.09 | -7.44 | 1.23 | 1.23 | 1.1 | 29468 |
| 1729722900 | 1.21 | -0.03 | -2.42 | 1.22 | 1.2549999 | 1.1001 | 40238 |
| 1729636500 | 1.24 | -0.04 | -3.13 | 1.3 | 1.37 | 1.22 | 29455 |
| 1729550100 | 1.28 | -0.09 | -6.23 | 1.3799999 | 1.3799999 | 1.25 | 32802 |
| 1729290900 | 1.365 | -0.05 | -3.19 | 1.3799999 | 1.47 | 1.33 | 25878 |
| 1729204500 | 1.41 | 0.03 | 2.17 | 1.35 | 1.42 | 1.35 | 9397 |
| 1729118100 | 1.3799999 | 0 | 0.00 | 1.43 | 1.43 | 1.35 | 9548 |
| 1729031700 | 1.3799999 | 0.01 | 0.73 | 1.35 | 1.43 | 1.35 | 6063 |
| 1728945300 | 1.37 | -0.05 | -3.52 | 1.3899999 | 1.4101 | 1.35 | 3188 |
| 1728686100 | 1.42 | 0.01 | 0.71 | 1.41 | 1.48 | 1.3721 | 15690 |
| 1728599700 | 1.41 | -0.04 | -2.76 | 1.45 | 1.45 | 1.4 | 5437 |
| 1728513300 | 1.45 | -0.02 | -1.36 | 1.54 | 1.54 | 1.44 | 12582 |
| 1728426900 | 1.47 | 0.06 | 4.26 | 1.4 | 1.47 | 1.385 | 7646 |
| 1728340500 | 1.41 | 0.05 | 3.68 | 1.3899999 | 1.426 | 1.36 | 13548 |
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
