Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -14.2857142857 | 1.4 | 1.52 | 1.18 | 670502 | 1.31542178 | CS |
| 4 | -0.48 | -28.5714285714 | 1.68 | 1.86 | 1.18 | 306692 | 1.46236244 | CS |
| 12 | -0.86 | -41.7475728155 | 2.06 | 2.41 | 1.18 | 280540 | 1.79639257 | CS |
| 26 | -2.58 | -68.253968254 | 3.78 | 5.15 | 1.18 | 504428 | 2.6074648 | CS |
| 52 | -0.43 | -26.3803680982 | 1.63 | 5.15 | 1.18 | 402710 | 2.68197736 | CS |
| 156 | 0.735 | 158.064516129 | 0.465 | 6.24 | 0.2 | 356682 | 2.72596233 | CS |
| 260 | -1.25 | -51.0204081633 | 2.45 | 6.24 | 0.2 | 744830 | 1.54345575 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743114900 | 1.2 | -0.04 | -3.23 | 1.24 | 1.27 | 1.18 | 270352 |
| 1743028500 | 1.24 | 0.04 | 3.33 | 1.2 | 1.29 | 1.2 | 352313 |
| 1742942100 | 1.2 | -0.06 | -4.76 | 1.26 | 1.2954 | 1.18 | 581184 |
| 1742855700 | 1.26 | -0.09 | -6.67 | 1.35 | 1.36 | 1.26 | 568408 |
| 1742596500 | 1.35 | -0.05 | -3.57 | 1.4005 | 1.41 | 1.26 | 627305 |
| 1742510100 | 1.4 | -0.36 | -20.45 | 1.4 | 1.52 | 1.33 | 1223299 |
| 1742423700 | 1.76 | 0.03 | 1.73 | 1.7 | 1.86 | 1.7 | 399726 |
| 1742337300 | 1.73 | -0.04 | -2.26 | 1.76 | 1.77 | 1.7 | 95655 |
| 1742250900 | 1.77 | 0.07 | 4.12 | 1.7 | 1.79 | 1.695 | 138286 |
| 1741991700 | 1.7 | 0.07 | 4.29 | 1.6399999 | 1.745 | 1.639 | 111248 |
| 1741905300 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.6741 | 1.57 | 238548 |
| 1741818900 | 1.6399999 | 0.12 | 7.89 | 1.532 | 1.69 | 1.5313 | 151449 |
| 1741732500 | 1.52 | -0.02 | -1.30 | 1.53 | 1.5766 | 1.49 | 218934 |
| 1741646100 | 1.54 | -0.08 | -4.94 | 1.6 | 1.62 | 1.5 | 349977 |
| 1741390500 | 1.62 | 0.02 | 1.25 | 1.585 | 1.67 | 1.58 | 140920 |
| 1741304100 | 1.6 | -0.05 | -3.03 | 1.65 | 1.67 | 1.58 | 188091 |
| 1741217700 | 1.65 | 0.04 | 2.48 | 1.5927 | 1.67 | 1.59 | 94584 |
| 1741131300 | 1.61 | 0.02 | 1.26 | 1.625 | 1.6585 | 1.51 | 218054 |
| 1741044900 | 1.59 | -0.08 | -4.79 | 1.6901 | 1.71 | 1.59 | 130797 |
| 1740785700 | 1.67 | 0.04 | 2.45 | 1.655 | 1.69 | 1.61 | 162691 |
| 1740699300 | 1.6299999 | -0.04 | -2.40 | 1.68 | 1.7292 | 1.62 | 142364 |
| 1740612900 | 1.67 | -0.01 | -0.60 | 1.68 | 1.73 | 1.65 | 109993 |
| 1740526500 | 1.68 | -0.07 | -4.00 | 1.77 | 1.7745 | 1.66 | 229385 |
| 1740440100 | 1.75 | -0.02 | -1.13 | 1.77 | 1.7879 | 1.6809 | 268080 |
| 1740180900 | 1.77 | -0.03 | -1.67 | 1.79 | 1.83 | 1.75 | 247443 |
| 1740094500 | 1.8 | -0.05 | -2.70 | 1.848 | 1.848 | 1.79 | 161351 |
| 1740008100 | 1.85 | -0.05 | -2.63 | 1.92 | 1.92 | 1.84 | 166936 |
| 1739921700 | 1.9 | 0.05 | 2.70 | 1.9 | 1.9722 | 1.87 | 252011 |
| 1739576100 | 1.85 | -0.01 | -0.54 | 1.87 | 1.88 | 1.83 | 181976 |
| 1739489700 | 1.86 | 0.04 | 2.20 | 1.83 | 1.888 | 1.81 | 266934 |
| 1739403300 | 1.82 | 0.03 | 1.68 | 1.775 | 1.85 | 1.76 | 295437 |
| 1739316900 | 1.79 | -0.08 | -4.28 | 1.88 | 1.8997 | 1.75 | 469062 |
| 1739230500 | 1.87 | -0.03 | -1.58 | 1.9 | 1.925 | 1.83 | 431515 |
| 1738971300 | 1.9 | -0.08 | -4.04 | 2 | 2.029 | 1.88 | 449349 |
| 1738884900 | 1.98 | -0.04 | -1.98 | 2.0299999 | 2.08 | 1.97 | 224193 |
| 1738798500 | 2.02 | -0.04 | -1.94 | 2.07 | 2.1 | 2 | 167491 |
| 1738712100 | 2.06 | 0.04 | 1.98 | 2.0299999 | 2.07 | 2.0211 | 161154 |
| 1738625700 | 2.02 | -0.02 | -0.98 | 2 | 2.02 | 1.95 | 198433 |
| 1738366500 | 2.04 | -0.03 | -1.45 | 2.1 | 2.12 | 2 | 178083 |
| 1738280100 | 2.07 | 0.03 | 1.47 | 2.06 | 2.122 | 2.06 | 178100 |
| 1738193700 | 2.04 | -0.08 | -3.77 | 2.12 | 2.12 | 2.0099999 | 174887 |
| 1738107300 | 2.12 | 0.06 | 2.91 | 2.05 | 2.15 | 1.95 | 327877 |
| 1738020900 | 2.06 | -0.14 | -6.36 | 2.14 | 2.185 | 2.0099999 | 464047 |
| 1737761700 | 2.2 | 0.02 | 0.92 | 2.23 | 2.265 | 2.19 | 176320 |
| 1737675300 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1737588900 | 2.18 | -0.01 | -0.46 | 2.2 | 2.23 | 2.16 | 143182 |
| 1737502500 | 2.19 | 0.07 | 3.30 | 2.14 | 2.2 | 2.08 | 271015 |
| 1737156900 | 2.12 | 0.02 | 0.95 | 2.11 | 2.175 | 2.1 | 171584 |
| 1737070500 | 2.1 | 0.01 | 0.48 | 2.08 | 2.129 | 2.06 | 139636 |
| 1736984100 | 2.09 | 0.09 | 4.50 | 2.04 | 2.1147999 | 2.02 | 197549 |
| 1736897700 | 2 | -0.01 | -0.50 | 2.06 | 2.06 | 1.98 | 252022 |
| 1736811300 | 2.0099999 | -0.07 | -3.37 | 2.05 | 2.05 | 1.97 | 526789 |
| 1736552100 | 2.08 | -0.05 | -2.35 | 2.105 | 2.105 | 2.0299999 | 299491 |
| 1736379300 | 2.13 | -0.1 | -4.48 | 2.235 | 2.235 | 2.11 | 230825 |
| 1736292900 | 2.23 | -0.03 | -1.11 | 2.2599999 | 2.29 | 2.195 | 215239 |
| 1736206500 | 2.255 | -0.08 | -3.22 | 2.3691 | 2.41 | 2.24 | 380272 |
| 1735947300 | 2.33 | 0.11 | 4.95 | 2.2456 | 2.355 | 2.23 | 387373 |
| 1735860900 | 2.22 | 0.18 | 8.82 | 2.06 | 2.2399 | 2.04 | 581369 |
| 1735688100 | 2.04 | -0.01 | -0.49 | 2.05 | 2.1 | 2.025 | 246168 |
| 1735601700 | 2.05 | -0.09 | -4.21 | 2.12 | 2.12 | 2.035 | 529137 |
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
