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 | 0.15 | 9.375 | 1.6 | 1.77 | 1.57 | 1629199 | 1.64511287 | CS |
| 4 | 0.05 | 2.94117647059 | 1.7 | 1.885 | 1.46 | 1885703 | 1.65991649 | CS |
| 12 | -0.5 | -22.2222222222 | 2.25 | 2.26 | 1.435 | 2164531 | 1.7207234 | CS |
| 26 | -0.31 | -15.0485436893 | 2.06 | 3.31 | 1.19 | 3180736 | 2.02452665 | CS |
| 52 | -1.005 | -36.4791288566 | 2.755 | 4.32 | 1.19 | 2780742 | 2.32742093 | CS |
| 156 | -3.91 | -69.0812720848 | 5.66 | 7.0774 | 0.5 | 1983136 | 2.30517287 | CS |
| 260 | -20.5 | -92.1348314607 | 22.25 | 33.84 | 0.5 | 1383255 | 2.91010142 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.75 | 0.06 | 3.55 | 1.65 | 1.765 | 1.65 | 1163591 |
| 1741304100 | 1.69 | -0.01 | -0.59 | 1.7 | 1.8 | 1.65 | 1322679 |
| 1741217700 | 1.7 | 0.07 | 4.29 | 1.6399999 | 1.74 | 1.6299999 | 1465348 |
| 1741131300 | 1.6299999 | 0.01 | 0.62 | 1.59 | 1.67 | 1.57 | 1612728 |
| 1741044900 | 1.62 | 0.02 | 1.25 | 1.6 | 1.66 | 1.59 | 2878793 |
| 1740785700 | 1.6 | 0.01 | 0.63 | 1.59 | 1.6399999 | 1.58 | 951961 |
| 1740699300 | 1.59 | -0.03 | -1.85 | 1.6 | 1.73 | 1.585 | 2368043 |
| 1740612900 | 1.62 | -0.08 | -4.71 | 1.8 | 1.885 | 1.59 | 2123352 |
| 1740526500 | 1.7 | 0.05 | 3.03 | 1.66 | 1.74 | 1.6299999 | 2127263 |
| 1740440100 | 1.65 | 0.04 | 2.48 | 1.61 | 1.675 | 1.6 | 1367532 |
| 1740180900 | 1.61 | -0.03 | -1.83 | 1.6399999 | 1.71 | 1.6 | 1637698 |
| 1740094500 | 1.6399999 | 0 | 0.00 | 1.65 | 1.6993 | 1.6 | 977551 |
| 1740008100 | 1.6399999 | 0.04 | 2.50 | 1.62 | 1.67 | 1.58 | 1198272 |
| 1739921700 | 1.6 | -0.03 | -1.84 | 1.6399999 | 1.74 | 1.58 | 2383518 |
| 1739576100 | 1.6299999 | 0.01 | 0.62 | 1.6299999 | 1.76 | 1.59 | 1207910 |
| 1739489700 | 1.62 | 0.03 | 1.57 | 1.59 | 1.66 | 1.55 | 1119602 |
| 1739403300 | 1.595 | -0.01 | -0.31 | 1.6 | 1.6 | 1.46 | 1987679 |
| 1739316900 | 1.6 | -0.27 | -14.44 | 1.86 | 1.86 | 1.5001 | 3053513 |
| 1739230500 | 1.87 | 0.12 | 6.86 | 1.75 | 1.88 | 1.7 | 3197189 |
| 1738971300 | 1.75 | 0.09 | 5.42 | 1.7 | 1.8297 | 1.67 | 3238113 |
| 1738884900 | 1.66 | -0.03 | -1.78 | 1.7 | 1.77 | 1.6399999 | 1793325 |
| 1738798500 | 1.69 | 0.12 | 7.64 | 1.55 | 1.7 | 1.54 | 2448666 |
| 1738712100 | 1.57 | 0.04 | 2.61 | 1.53 | 1.66 | 1.5 | 1981468 |
| 1738625700 | 1.53 | 0.03 | 2.00 | 1.47 | 1.545 | 1.435 | 2549446 |
| 1738366500 | 1.5 | 0.02 | 1.35 | 1.48 | 1.59 | 1.48 | 1226226 |
| 1738280100 | 1.48 | -0.02 | -1.33 | 1.5 | 1.5049999 | 1.4418 | 1069946 |
| 1738193700 | 1.5 | 0 | 0.00 | 1.51 | 1.54 | 1.44 | 3314212 |
| 1738107300 | 1.5 | -0.03 | -1.96 | 1.51 | 1.53 | 1.48 | 2469112 |
| 1738020900 | 1.53 | 0.01 | 0.66 | 1.5 | 1.59 | 1.5 | 3110360 |
| 1737761700 | 1.52 | -0.02 | -0.98 | 1.51 | 1.5501 | 1.46 | 2214777 |
| 1737675300 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 0 |
| 1737588900 | 1.535 | 0 | 0.33 | 1.55 | 1.5699 | 1.5 | 1100854 |
| 1737502500 | 1.53 | 0 | 0.00 | 1.53 | 1.585 | 1.47 | 1804421 |
| 1737156900 | 1.53 | -0.05 | -3.16 | 1.6 | 1.615 | 1.51 | 1924630 |
| 1737070500 | 1.58 | -0.05 | -3.07 | 1.6399999 | 1.65 | 1.54 | 4124144 |
| 1736984100 | 1.6299999 | 0.01 | 0.62 | 1.7 | 1.75 | 1.6 | 2073901 |
| 1736897700 | 1.62 | -0.05 | -2.99 | 1.68 | 1.715 | 1.605 | 1229762 |
| 1736811300 | 1.67 | -0.09 | -5.11 | 1.81 | 1.81 | 1.56 | 2730648 |
| 1736552100 | 1.76 | -0.17 | -8.81 | 1.87 | 1.87 | 1.72 | 1796213 |
| 1736379300 | 1.93 | 0.05 | 2.66 | 1.89 | 1.93 | 1.75 | 1707023 |
| 1736292900 | 1.88 | -0.17 | -8.29 | 2.07 | 2.07 | 1.8301 | 3125836 |
| 1736206500 | 2.05 | 0.13 | 6.77 | 1.93 | 2.06 | 1.87 | 3377932 |
| 1735947300 | 1.92 | 0.07 | 3.78 | 1.89 | 1.97 | 1.86 | 1284976 |
| 1735860900 | 1.85 | 0.11 | 6.32 | 1.76 | 1.9 | 1.72 | 1769973 |
| 1735688100 | 1.74 | 0.01 | 0.58 | 1.7 | 1.79 | 1.66 | 1995002 |
| 1735601700 | 1.73 | -0.02 | -1.14 | 1.75 | 1.76 | 1.655 | 1768578 |
| 1735342500 | 1.75 | -0.11 | -5.91 | 1.86 | 1.93 | 1.73 | 1601282 |
| 1735256100 | 1.86 | 0.01 | 0.54 | 1.84 | 1.87 | 1.75 | 1514496 |
| 1735077840 | 1.85 | 0.02 | 1.09 | 1.81 | 1.85 | 1.79 | 930192 |
| 1734996900 | 1.83 | -0.03 | -1.61 | 1.83 | 1.88 | 1.78 | 1543233 |
| 1734737700 | 1.86 | 0.01 | 0.54 | 1.82 | 1.935 | 1.8 | 6163067 |
| 1734651300 | 1.85 | 0.02 | 1.09 | 1.98 | 2 | 1.805 | 3364124 |
| 1734564900 | 1.83 | -0.2 | -9.85 | 2.06 | 2.07 | 1.8 | 2205235 |
| 1734478500 | 2.0299999 | 0.02 | 1.00 | 2.0099999 | 2.1 | 1.98 | 2887381 |
| 1734392100 | 2.0099999 | -0.06 | -2.90 | 2.06 | 2.125 | 1.97 | 3048198 |
| 1734132900 | 2.07 | -0.18 | -8.00 | 2.25 | 2.265 | 2.04 | 4540029 |
| 1734046500 | 2.25 | -0.18 | -7.41 | 2.41 | 2.42 | 2.22 | 2898461 |
| 1733960100 | 2.43 | -0.09 | -3.57 | 2.56 | 2.6 | 2.32 | 2367775 |
| 1733873700 | 2.52 | -0.04 | -1.56 | 2.59 | 2.68 | 2.47 | 7251098 |
| 1733787300 | 2.56 | 0.08 | 3.23 | 2.48 | 2.715 | 2.48 | 1888907 |
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
