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 | -0.56 | -21.5384615385 | 2.6 | 3.4199 | 1.8526 | 642931 | 2.43742916 | CS |
| 4 | 0.26 | 14.606741573 | 1.78 | 7.4899 | 1.63 | 7297725 | 2.76354741 | CS |
| 12 | 0.45 | 28.3018867925 | 1.59 | 7.4899 | 1.44 | 2725985 | 2.70684825 | CS |
| 26 | 0.25 | 13.9664804469 | 1.79 | 7.4899 | 1.44 | 1241273 | 2.67765699 | CS |
| 52 | 0.18 | 9.67741935484 | 1.86 | 7.4899 | 1.44 | 619955 | 2.66947336 | CS |
| 156 | -1.32 | -39.2857142857 | 3.36 | 7.4899 | 1.44 | 261406 | 2.67765361 | CS |
| 260 | -0.38 | -15.7024793388 | 2.42 | 21 | 1.2 | 477519 | 7.088172 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741131300 | 1.94 | -0.06 | -3.00 | 1.93 | 2.05 | 1.87 | 149500 |
| 1741044900 | 2 | -0.14 | -6.54 | 2.04 | 2.14 | 1.8526 | 191863 |
| 1740785700 | 2.14 | -0.15 | -6.55 | 2.342 | 2.431 | 2.1 | 263244 |
| 1740699300 | 2.29 | -0.44 | -16.12 | 2.59 | 3.4199 | 2.29 | 1197807 |
| 1740612900 | 2.73 | -0.12 | -4.21 | 2.6 | 2.84 | 2.33 | 1412240 |
| 1740526500 | 2.85 | 1.06 | 59.22 | 3.29 | 7.4899 | 2.41 | 125378920 |
| 1740440100 | 1.79 | -0.04 | -2.19 | 1.79 | 1.95 | 1.65 | 9736558 |
| 1740180900 | 1.8301 | -0.01 | -0.54 | 1.9 | 1.99 | 1.8 | 174445 |
| 1740094500 | 1.84 | 0 | 0.00 | 1.83 | 1.91 | 1.76 | 29720 |
| 1740008100 | 1.84 | 0.04 | 2.22 | 1.79 | 1.875 | 1.7401 | 14767 |
| 1739921700 | 1.8 | 0.04 | 2.27 | 1.82 | 1.82 | 1.74 | 4454 |
| 1739576100 | 1.76 | -0.04 | -2.19 | 1.8 | 1.81 | 1.75 | 5433 |
| 1739489700 | 1.7994 | 0.06 | 3.41 | 1.69 | 1.8 | 1.69 | 2841 |
| 1739403300 | 1.74 | -0.02 | -1.15 | 1.81 | 1.83 | 1.6299999 | 34833 |
| 1739316900 | 1.7602 | 0.01 | 0.58 | 1.72 | 1.7799 | 1.68 | 17467 |
| 1739230500 | 1.75 | -0.03 | -1.69 | 1.8 | 1.8033 | 1.7 | 13406 |
| 1738971300 | 1.78 | -0.01 | -0.56 | 1.82 | 1.8422 | 1.73 | 7307 |
| 1738884900 | 1.79 | 0.02 | 1.13 | 1.84 | 1.84 | 1.732 | 10844 |
| 1738798500 | 1.77 | -0.02 | -1.12 | 1.78 | 1.79 | 1.69 | 11132 |
| 1738712100 | 1.79 | 0.04 | 2.29 | 1.71 | 1.85 | 1.71 | 20792 |
| 1738625700 | 1.75 | -0.09 | -4.89 | 1.79 | 1.82 | 1.6399999 | 53011 |
| 1738366500 | 1.84 | 0.1 | 5.75 | 1.75 | 1.9299 | 1.71 | 135676 |
| 1738280100 | 1.74 | -0.1 | -5.43 | 1.82 | 1.84 | 1.74 | 18360 |
| 1738193700 | 1.84 | 0.05 | 2.79 | 1.76 | 1.84 | 1.74 | 5435 |
| 1738107300 | 1.79 | -0.02 | -1.10 | 1.78 | 1.89 | 1.7446 | 17806 |
| 1738020900 | 1.81 | -0.04 | -2.28 | 1.87 | 2.05 | 1.74 | 243006 |
| 1737761700 | 1.8523 | 0.12 | 6.76 | 1.76 | 1.88 | 1.71 | 97996 |
| 1737675300 | 1.735 | 0 | 0.00 | 1.735 | 1.735 | 1.735 | 0 |
| 1737588900 | 1.735 | 0.06 | 3.27 | 1.7 | 1.79 | 1.66 | 42606 |
| 1737502500 | 1.68 | -0.04 | -2.33 | 1.75 | 1.75 | 1.6701 | 35059 |
| 1737156900 | 1.72 | 0.05 | 2.99 | 1.69 | 1.72 | 1.6299999 | 48066 |
| 1737070500 | 1.67 | -0.04 | -2.34 | 1.68 | 1.705 | 1.61 | 24903 |
| 1736984100 | 1.71 | 0.14 | 8.92 | 1.67 | 1.76 | 1.58 | 69131 |
| 1736897700 | 1.57 | -0.09 | -5.68 | 1.65 | 1.678 | 1.56 | 24912 |
| 1736811300 | 1.6646 | -0.02 | -1.21 | 1.62 | 1.6793 | 1.61 | 12984 |
| 1736552100 | 1.685 | 0.02 | 1.01 | 1.6299999 | 1.74 | 1.6299999 | 20422 |
| 1736379300 | 1.6681 | -0.05 | -3.02 | 1.69 | 1.71 | 1.6399999 | 27875 |
| 1736292900 | 1.72 | 0.02 | 1.18 | 1.67 | 1.88 | 1.67 | 43212 |
| 1736206500 | 1.7 | 0.01 | 0.59 | 1.78 | 1.78 | 1.66 | 36872 |
| 1735947300 | 1.69 | -0.05 | -2.87 | 1.66 | 1.76 | 1.65 | 23646 |
| 1735860900 | 1.74 | 0.06 | 3.57 | 1.67 | 1.845 | 1.67 | 20982 |
| 1735688100 | 1.68 | 0 | 0.00 | 1.68 | 1.75 | 1.65 | 83728 |
| 1735601700 | 1.68 | -0.05 | -2.88 | 1.73 | 1.74 | 1.6399999 | 145758 |
| 1735342500 | 1.7299 | -0.07 | -3.89 | 1.82 | 1.97 | 1.69 | 232487 |
| 1735256100 | 1.8 | 0.06 | 3.45 | 1.83 | 1.9 | 1.53 | 6833044 |
| 1735077840 | 1.74 | 0.13 | 8.07 | 1.6399999 | 1.83 | 1.6399999 | 131791 |
| 1734996900 | 1.61 | 0.06 | 3.87 | 1.58 | 1.6499 | 1.5201 | 20040 |
| 1734737700 | 1.55 | 0.06 | 4.03 | 1.49 | 1.6499 | 1.49 | 19407 |
| 1734651300 | 1.49 | 0.02 | 1.36 | 1.5161 | 1.53 | 1.49 | 8166 |
| 1734564900 | 1.47 | 0 | 0.00 | 1.44 | 1.51 | 1.44 | 2487 |
| 1734478500 | 1.47 | -0.04 | -2.65 | 1.47 | 1.51 | 1.46 | 6387 |
| 1734392100 | 1.51 | -0.04 | -2.58 | 1.54 | 1.565 | 1.51 | 1956 |
| 1734132900 | 1.55 | 0 | 0.00 | 1.5891 | 1.5891 | 1.52 | 10627 |
| 1734046500 | 1.55 | -0.02 | -0.96 | 1.5654999 | 1.5699 | 1.51 | 6702 |
| 1733960100 | 1.565 | -0.05 | -2.80 | 1.59 | 1.66 | 1.54 | 21055 |
| 1733873700 | 1.61 | -0.03 | -1.83 | 1.62 | 1.66 | 1.57 | 5034 |
| 1733787300 | 1.6399999 | 0.03 | 1.86 | 1.68 | 1.68 | 1.57 | 19827 |
| 1733528100 | 1.61 | 0.01 | 0.63 | 1.6 | 1.65 | 1.56 | 15433 |
| 1733441700 | 1.6 | -0.07 | -4.20 | 1.67 | 1.67 | 1.57 | 6229 |
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
