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 | 0.54 | 24.3243243243 | 2.22 | 2.76 | 2.1005 | 412558 | 2.40263481 | CS |
| 4 | 0.815 | 41.9023136247 | 1.945 | 2.76 | 1.68 | 544061 | 2.17399341 | CS |
| 12 | -0.84 | -23.3333333333 | 3.6 | 3.75 | 1.49 | 375478 | 2.09519549 | CS |
| 26 | -0.78 | -22.0338983051 | 3.54 | 4.12 | 1.49 | 219922 | 2.47009657 | CS |
| 52 | 0.14 | 5.34351145038 | 2.62 | 6.06 | 1.49 | 275356 | 3.45501823 | CS |
| 156 | -10.99 | -79.9272727273 | 13.75 | 18.27 | 1.49 | 131192 | 4.55856999 | CS |
| 260 | -9.24 | -77 | 12 | 18.27 | 1.49 | 134424 | 4.97647861 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738798500 | 2.73 | 0.21 | 8.33 | 2.55 | 2.84 | 2.475 | 714972 |
| 1738712100 | 2.52 | 0.04 | 1.61 | 2.48 | 2.65 | 2.4101 | 511842 |
| 1738625700 | 2.48 | 0.1 | 4.20 | 2.2525 | 2.49 | 2.22 | 377826 |
| 1738366500 | 2.38 | 0.03 | 1.28 | 2.35 | 2.5299999 | 2.32 | 427589 |
| 1738280100 | 2.35 | 0.16 | 7.31 | 2.15 | 2.38 | 2.145 | 493134 |
| 1738193700 | 2.19 | -0.02 | -0.90 | 2.22 | 2.29 | 2.1004999 | 252398 |
| 1738107300 | 2.21 | -0.05 | -2.21 | 2.32 | 2.35 | 2.07 | 722423 |
| 1738020900 | 2.2599999 | 0.06 | 2.73 | 2.07 | 2.37 | 2.02 | 992205 |
| 1737761700 | 2.2 | 0.17 | 8.37 | 2.258 | 2.6 | 2.1704 | 3447771 |
| 1737675300 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1737588900 | 2.0299999 | -0.05 | -2.40 | 2.05 | 2.165 | 1.975 | 123738 |
| 1737502500 | 2.08 | 0.15 | 7.77 | 1.95 | 2.1 | 1.9373 | 140769 |
| 1737156900 | 1.93 | 0.04 | 2.12 | 1.93 | 1.95 | 1.865 | 51001 |
| 1737070500 | 1.89 | -0.03 | -1.56 | 1.9 | 1.92 | 1.785 | 101475 |
| 1736984100 | 1.92 | 0.14 | 7.87 | 1.82 | 2.02 | 1.805 | 157611 |
| 1736897700 | 1.78 | 0.04 | 2.30 | 1.75 | 1.795 | 1.68 | 1019832 |
| 1736811300 | 1.74 | -0.05 | -2.79 | 1.82 | 1.825 | 1.6974 | 77089 |
| 1736552100 | 1.79 | -0.05 | -2.72 | 1.8 | 1.85 | 1.75 | 147387 |
| 1736379300 | 1.84 | -0.09 | -4.66 | 1.945 | 2.04 | 1.775 | 204944 |
| 1736292900 | 1.93 | 0.13 | 7.22 | 1.825 | 2.1 | 1.78 | 262348 |
| 1736206500 | 1.8 | -0.03 | -1.64 | 1.84 | 1.86 | 1.77 | 220064 |
| 1735947300 | 1.83 | 0.06 | 3.39 | 1.76 | 1.85 | 1.735 | 208156 |
| 1735860900 | 1.77 | 0.07 | 4.12 | 1.7 | 1.8467 | 1.67 | 313388 |
| 1735688100 | 1.7 | 0.17 | 11.11 | 1.58 | 1.73 | 1.5 | 238333 |
| 1735601700 | 1.53 | -0.12 | -7.27 | 1.6299999 | 1.6299999 | 1.49 | 459801 |
| 1735342500 | 1.65 | -0.01 | -0.60 | 1.66 | 1.685 | 1.59 | 201537 |
| 1735256100 | 1.66 | 0.03 | 1.84 | 1.61 | 1.76 | 1.58 | 300887 |
| 1735077840 | 1.6299999 | 0.05 | 3.16 | 1.58 | 1.715 | 1.55 | 405479 |
| 1734996900 | 1.58 | -0.12 | -7.06 | 1.7 | 1.725 | 1.54 | 484695 |
| 1734737700 | 1.7 | 0.04 | 2.41 | 1.761 | 1.89 | 1.65 | 657578 |
| 1734651300 | 1.66 | 0.01 | 0.61 | 1.68 | 1.7264 | 1.6 | 371465 |
| 1734564900 | 1.65 | -0.08 | -4.62 | 1.7307 | 1.79 | 1.61 | 541899 |
| 1734478500 | 1.73 | -0.14 | -7.49 | 1.87 | 1.89 | 1.68 | 299023 |
| 1734392100 | 1.87 | -0.12 | -6.03 | 2.02 | 2.02 | 1.85 | 270466 |
| 1734132900 | 1.99 | -0.01 | -0.50 | 2.05 | 2.1 | 1.93 | 177133 |
| 1734046500 | 2 | -0.19 | -8.68 | 2.2 | 2.21 | 1.99 | 360819 |
| 1733960100 | 2.19 | -0.06 | -2.67 | 2.2599999 | 2.27 | 2.16 | 179927 |
| 1733873700 | 2.25 | -0.02 | -0.88 | 2.31 | 2.31 | 2.23 | 153330 |
| 1733787300 | 2.27 | -0.06 | -2.58 | 2.33 | 2.365 | 2.2599999 | 353922 |
| 1733528100 | 2.33 | 0.02 | 0.87 | 2.38 | 2.45 | 2.3 | 301771 |
| 1733441700 | 2.31 | 0.05 | 2.21 | 2.45 | 2.46 | 2.2799999 | 379556 |
| 1733355300 | 2.2599999 | -0.07 | -3.00 | 2.39 | 2.41 | 2.22 | 407821 |
| 1733268900 | 2.33 | -0.07 | -2.92 | 2.4091999 | 2.44 | 2.3 | 196745 |
| 1733182500 | 2.4 | -0.07 | -2.83 | 2.48 | 2.54 | 2.37 | 314061 |
| 1732917840 | 2.47 | 0.17 | 7.39 | 2.34 | 2.5299999 | 2.3162 | 326535 |
| 1732750500 | 2.3 | 0.1 | 4.55 | 2.23 | 2.34 | 2.13 | 408521 |
| 1732664100 | 2.2 | -0.81 | -26.91 | 2.79 | 2.8485 | 2.08 | 1641683 |
| 1732577700 | 3.0099999 | -0.18 | -5.64 | 3.235 | 3.2599999 | 3 | 99412 |
| 1732318500 | 3.19 | 0.19 | 6.33 | 3.0099999 | 3.25 | 3 | 29037 |
| 1732232100 | 3 | -0.05 | -1.64 | 3.07 | 3.07 | 2.96 | 20013 |
| 1732145700 | 3.05 | 0.01 | 0.33 | 3.0299999 | 3.1 | 2.944 | 52739 |
| 1732059300 | 3.04 | 0.1 | 3.40 | 2.97 | 3.2599999 | 2.94 | 46592 |
| 1731972900 | 2.94 | -0.25 | -7.84 | 3.17 | 3.195 | 2.89 | 108531 |
| 1731713700 | 3.19 | 0.01 | 0.31 | 3.2 | 3.25 | 3.06 | 68260 |
| 1731627300 | 3.18 | -0.16 | -4.79 | 3.3312 | 3.3312 | 3.14 | 87891 |
| 1731540900 | 3.34 | -0.26 | -7.22 | 3.6 | 3.75 | 3.34 | 77350 |
| 1731454500 | 3.6 | -0.1 | -2.70 | 3.65 | 3.65 | 3.54 | 133880 |
| 1731368100 | 3.7 | 0.13 | 3.64 | 3.755 | 3.83 | 3.64 | 39801 |
| 1731108900 | 3.57 | 0 | 0.00 | 3.61 | 3.68 | 3.57 | 45701 |
| 1731022500 | 3.57 | -0.24 | -6.30 | 3.8138 | 3.8138 | 3.522 | 33279 |
| 1730936100 | 3.81 | -0.05 | -1.30 | 3.8663 | 4.05 | 3.78 | 42070 |
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
