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 | -0.005 | -0.249376558603 | 2.005 | 2.07 | 1.875 | 247018 | 1.96625707 | CS |
| 4 | -0.226 | -10.1527403414 | 2.226 | 2.38 | 1.875 | 313818 | 2.15468509 | CS |
| 12 | -0.36 | -15.2542372881 | 2.36 | 2.495 | 1.875 | 226766 | 2.23904431 | CS |
| 26 | 0.38 | 23.4567901235 | 1.62 | 2.625 | 1.62 | 251305 | 2.14550054 | CS |
| 52 | 0.04 | 2.04081632653 | 1.96 | 2.625 | 1.56 | 373112 | 1.92435748 | CS |
| 156 | -10.35 | -83.8056680162 | 12.35 | 16.53 | 1.455 | 371678 | 4.16734015 | CS |
| 260 | -46 | -95.8333333333 | 48 | 86.55 | 1.455 | 404953 | 16.20713607 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741818900 | 2 | 0.07 | 3.63 | 1.97 | 2.005 | 1.95 | 142958 |
| 1741732500 | 1.93 | 0.02 | 1.05 | 1.95 | 1.95 | 1.875 | 265548 |
| 1741646100 | 1.91 | -0.05 | -2.55 | 1.93 | 2 | 1.91 | 264746 |
| 1741390500 | 1.96 | -0.04 | -2.00 | 2 | 2.015 | 1.95 | 229528 |
| 1741304100 | 2 | -0.05 | -2.20 | 2.0099999 | 2.05 | 1.98 | 254800 |
| 1741217700 | 2.045 | 0 | 0.25 | 2.005 | 2.07 | 1.98 | 220468 |
| 1741131300 | 2.04 | -0.02 | -0.97 | 2.07 | 2.12 | 1.91 | 624259 |
| 1741044900 | 2.06 | -0.04 | -1.90 | 2.1291 | 2.1349999 | 2.035 | 427226 |
| 1740785700 | 2.1 | -0.1 | -4.55 | 2.17 | 2.22 | 1.988 | 526313 |
| 1740699300 | 2.2 | -0.08 | -3.51 | 2.25 | 2.2799999 | 2.175 | 226267 |
| 1740612900 | 2.2799999 | 0.03 | 1.33 | 2.225 | 2.37 | 2.225 | 321602 |
| 1740526500 | 2.25 | 0.02 | 0.90 | 2.2599999 | 2.29 | 2.18 | 252062 |
| 1740440100 | 2.23 | -0.03 | -1.33 | 2.2599999 | 2.315 | 2.23 | 293341 |
| 1740180900 | 2.2599999 | -0.03 | -1.31 | 2.29 | 2.36 | 2.225 | 310904 |
| 1740094500 | 2.29 | -0.05 | -2.14 | 2.34 | 2.38 | 2.24 | 550278 |
| 1740008100 | 2.34 | 0.04 | 1.74 | 2.2599999 | 2.36 | 2.2599999 | 227053 |
| 1739921700 | 2.3 | -0.01 | -0.43 | 2.335 | 2.375 | 2.29 | 134319 |
| 1739576100 | 2.31 | 0 | 0.00 | 2.31 | 2.365 | 2.27 | 268848 |
| 1739489700 | 2.31 | 0.06 | 2.67 | 2.25 | 2.33 | 2.21 | 207897 |
| 1739403300 | 2.25 | -0.01 | -0.44 | 2.226 | 2.328 | 2.1918 | 357080 |
| 1739316900 | 2.2599999 | -0.04 | -1.74 | 2.29 | 2.3099 | 2.22 | 246642 |
| 1739230500 | 2.3 | 0.04 | 1.77 | 2.2599999 | 2.3 | 2.22 | 241083 |
| 1738971300 | 2.2599999 | -0.07 | -3.00 | 2.285 | 2.36 | 2.245 | 161976 |
| 1738884900 | 2.33 | 0.05 | 2.19 | 2.29 | 2.33 | 2.2599999 | 128141 |
| 1738798500 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.345 | 2.22 | 73514 |
| 1738712100 | 2.2799999 | 0.02 | 0.88 | 2.23 | 2.29 | 2.21 | 165154 |
| 1738625700 | 2.2599999 | -0.13 | -5.44 | 2.31 | 2.33 | 2.2599999 | 238743 |
| 1738366500 | 2.39 | 0.03 | 1.27 | 2.33 | 2.39 | 2.33 | 160161 |
| 1738280100 | 2.36 | 0.03 | 1.29 | 2.31 | 2.38 | 2.305 | 87249 |
| 1738193700 | 2.33 | -0.05 | -2.10 | 2.35 | 2.39 | 2.29 | 201932 |
| 1738107300 | 2.38 | -0.01 | -0.42 | 2.39 | 2.4 | 2.35 | 66309 |
| 1738020900 | 2.39 | 0 | 0.00 | 2.35 | 2.4189 | 2.32 | 97693 |
| 1737761700 | 2.39 | 0.02 | 0.84 | 2.4 | 2.438 | 2.33 | 231029 |
| 1737675300 | 2.37 | 0 | 0.00 | 2.37 | 2.37 | 2.37 | 0 |
| 1737588900 | 2.37 | 0.01 | 0.42 | 2.34 | 2.4 | 2.34 | 81518 |
| 1737502500 | 2.36 | 0.07 | 3.06 | 2.34 | 2.415 | 2.33 | 149651 |
| 1737156900 | 2.29 | -0.02 | -0.87 | 2.33 | 2.3404 | 2.2599999 | 118351 |
| 1737070500 | 2.31 | -0.01 | -0.43 | 2.33 | 2.34 | 2.27 | 86663 |
| 1736984100 | 2.32 | 0.03 | 1.31 | 2.31 | 2.37 | 2.29 | 90610 |
| 1736897700 | 2.29 | -0.03 | -1.29 | 2.34 | 2.35 | 2.23 | 188226 |
| 1736811300 | 2.32 | -0.08 | -3.33 | 2.38 | 2.41 | 2.31 | 159626 |
| 1736552100 | 2.4 | -0.01 | -0.41 | 2.356 | 2.4 | 2.305 | 157426 |
| 1736379300 | 2.41 | -0.04 | -1.63 | 2.42 | 2.45 | 2.334 | 216263 |
| 1736292900 | 2.45 | 0.04 | 1.66 | 2.435 | 2.49 | 2.39 | 155456 |
| 1736206500 | 2.41 | -0.06 | -2.43 | 2.45 | 2.49 | 2.38 | 308713 |
| 1735947300 | 2.47 | 0.14 | 6.01 | 2.35 | 2.495 | 2.295 | 200368 |
| 1735860900 | 2.33 | 0.02 | 0.87 | 2.355 | 2.43 | 2.325 | 139337 |
| 1735688100 | 2.31 | 0.04 | 1.76 | 2.27 | 2.325 | 2.235 | 374415 |
| 1735601700 | 2.27 | 0.01 | 0.44 | 2.21 | 2.31 | 2.145 | 378702 |
| 1735342500 | 2.2599999 | 0.07 | 3.20 | 2.17 | 2.2863 | 2.15 | 213233 |
| 1735256100 | 2.19 | -0.02 | -0.90 | 2.2 | 2.24 | 2.17 | 258353 |
| 1735077840 | 2.21 | -0.04 | -1.78 | 2.22 | 2.2799999 | 2.21 | 142824 |
| 1734996900 | 2.25 | -0.06 | -2.60 | 2.295 | 2.33 | 2.25 | 146708 |
| 1734737700 | 2.31 | -0.01 | -0.43 | 2.29 | 2.365 | 2.2799999 | 218232 |
| 1734651300 | 2.32 | 0.05 | 2.20 | 2.2599999 | 2.33 | 2.2025 | 164673 |
| 1734564900 | 2.27 | -0.09 | -3.81 | 2.36 | 2.375 | 2.235 | 233856 |
| 1734478500 | 2.36 | -0.12 | -4.84 | 2.49 | 2.5099999 | 2.31 | 315333 |
| 1734392100 | 2.48 | 0.01 | 0.40 | 2.45 | 2.52 | 2.4248 | 125454 |
| 1734132900 | 2.47 | 0.01 | 0.41 | 2.445 | 2.48 | 2.4045 | 126376 |
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
