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 | -0.22 | -8.42911877395 | 2.61 | 2.66 | 2.39 | 23774101 | 2.56621113 | DR |
| 4 | -0.33 | -12.1323529412 | 2.72 | 2.8 | 2.39 | 28627189 | 2.64389022 | DR |
| 12 | -0.22 | -8.42911877395 | 2.61 | 2.96 | 2.39 | 29778194 | 2.71166535 | DR |
| 26 | -0.31 | -11.4814814815 | 2.7 | 2.96 | 2.16 | 24777683 | 2.58026277 | DR |
| 52 | -0.4 | -14.3369175627 | 2.79 | 3.65 | 2.16 | 20522417 | 2.75435623 | DR |
| 156 | -1.16 | -32.676056338 | 3.55 | 4.737 | 2.16 | 28315382 | 3.24639346 | DR |
| 260 | -6.46 | -72.9943502825 | 8.85 | 9.315 | 2.16 | 26457252 | 3.76904466 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730500800 | 2.4 | -0.07 | -2.83 | 2.43 | 2.46 | 2.38 | 37449136 |
| 1730414400 | 2.47 | -0.1 | -3.89 | 2.47 | 2.5299999 | 2.45 | 21230463 |
| 1730328000 | 2.57 | 0 | 0.00 | 2.57 | 2.59 | 2.55 | 29224164 |
| 1730241600 | 2.57 | -0.07 | -2.65 | 2.62 | 2.6349999 | 2.57 | 20536054 |
| 1730155200 | 2.64 | 0.06 | 2.33 | 2.65 | 2.66 | 2.63 | 19897717 |
| 1729896000 | 2.58 | -0.06 | -2.27 | 2.61 | 2.62 | 2.58 | 27982108 |
| 1729809600 | 2.64 | 0.02 | 0.76 | 2.62 | 2.66 | 2.61 | 28555343 |
| 1729723200 | 2.62 | -0.02 | -0.76 | 2.6 | 2.63 | 2.58 | 28941921 |
| 1729636800 | 2.64 | -0.02 | -0.75 | 2.66 | 2.67 | 2.61 | 39043790 |
| 1729550400 | 2.66 | 0 | 0.00 | 2.64 | 2.67 | 2.63 | 24900272 |
| 1729291200 | 2.66 | -0.01 | -0.37 | 2.69 | 2.7 | 2.63 | 31275537 |
| 1729204800 | 2.67 | 0.03 | 1.14 | 2.6 | 2.67 | 2.6 | 21463470 |
| 1729118400 | 2.64 | 0 | 0.00 | 2.64 | 2.67 | 2.605 | 41154582 |
| 1729032000 | 2.64 | -0.03 | -1.12 | 2.65 | 2.68 | 2.63 | 36577419 |
| 1728945600 | 2.67 | 0.06 | 2.30 | 2.62 | 2.68 | 2.61 | 25690359 |
| 1728686400 | 2.61 | -0.04 | -1.51 | 2.62 | 2.63 | 2.59 | 27413691 |
| 1728600000 | 2.65 | 0 | 0.00 | 2.65 | 2.66 | 2.625 | 21007755 |
| 1728513600 | 2.65 | -0.09 | -3.28 | 2.68 | 2.69 | 2.62 | 26968251 |
| 1728427200 | 2.74 | 0.01 | 0.37 | 2.71 | 2.75 | 2.71 | 32072119 |
| 1728340800 | 2.73 | 0 | 0.00 | 2.74 | 2.8 | 2.721755 | 45378327 |
| 1728081600 | 2.73 | 0.01 | 0.37 | 2.72 | 2.7698999 | 2.71 | 23230436 |
| 1727995200 | 2.72 | -0.05 | -1.81 | 2.71 | 2.73 | 2.69 | 31452293 |
| 1727908800 | 2.77 | 0.07 | 2.59 | 2.77 | 2.79 | 2.7425 | 30230485 |
| 1727822400 | 2.7 | 0.04 | 1.50 | 2.68 | 2.72 | 2.65 | 43382226 |
| 1727736000 | 2.66 | -0.05 | -1.85 | 2.69 | 2.7 | 2.65 | 34214233 |
| 1727476800 | 2.71 | 0.04 | 1.50 | 2.71 | 2.75 | 2.69 | 39613272 |
| 1727390400 | 2.67 | 0.07 | 2.69 | 2.65 | 2.69 | 2.6408999 | 57176876 |
| 1727304000 | 2.6 | 0.02 | 0.78 | 2.61 | 2.62 | 2.58 | 53472373 |
| 1727217600 | 2.58 | 0.01 | 0.39 | 2.63 | 2.65 | 2.575 | 55766235 |
| 1727131200 | 2.57 | -0.06 | -2.28 | 2.6 | 2.606 | 2.56 | 50382705 |
| 1726872000 | 2.63 | -0.12 | -4.36 | 2.73 | 2.74 | 2.63 | 40829984 |
| 1726785600 | 2.75 | -0.02 | -0.72 | 2.81 | 2.82 | 2.75 | 41067833 |
| 1726699200 | 2.77 | -0.03 | -1.07 | 2.8 | 2.82 | 2.77 | 40559145 |
| 1726612800 | 2.8 | 0.01 | 0.36 | 2.79 | 2.8 | 2.765 | 28679009 |
| 1726526400 | 2.79 | -0.01 | -0.36 | 2.82 | 2.82 | 2.765 | 48274747 |
| 1726267200 | 2.8 | 0.02 | 0.72 | 2.8 | 2.84 | 2.77 | 33893468 |
| 1726180800 | 2.7799999 | 0.01 | 0.36 | 2.74 | 2.7799999 | 2.72 | 13220011 |
| 1726094400 | 2.77 | -0.02 | -0.72 | 2.81 | 2.82 | 2.7599999 | 26707183 |
| 1726008000 | 2.79 | -0.05 | -1.76 | 2.81 | 2.815 | 2.7599999 | 26359904 |
| 1725921600 | 2.84 | 0.03 | 1.07 | 2.81 | 2.84 | 2.81 | 17692225 |
| 1725662400 | 2.81 | -0.05 | -1.75 | 2.87 | 2.88 | 2.8 | 20233201 |
| 1725576000 | 2.86 | 0.03 | 1.06 | 2.84 | 2.9 | 2.82 | 27170998 |
| 1725489600 | 2.83 | 0.02 | 0.71 | 2.84 | 2.87 | 2.82 | 15708236 |
| 1725403200 | 2.81 | 0.03 | 1.08 | 2.8 | 2.83 | 2.7799999 | 24558826 |
| 1725057600 | 2.7799999 | -0.01 | -0.36 | 2.75 | 2.79 | 2.74 | 21319750 |
| 1724971200 | 2.79 | -0.06 | -2.11 | 2.7599999 | 2.81 | 2.7599999 | 27520581 |
| 1724884800 | 2.85 | 0.04 | 1.42 | 2.77 | 2.87 | 2.75 | 26434284 |
| 1724798400 | 2.81 | -0.04 | -1.40 | 2.82 | 2.85 | 2.8 | 16690009 |
| 1724712000 | 2.85 | -0.03 | -1.04 | 2.84 | 2.87 | 2.83 | 15752292 |
| 1724452800 | 2.88 | 0.08 | 2.86 | 2.88 | 2.91 | 2.85 | 25843496 |
| 1724366400 | 2.8 | -0.08 | -2.78 | 2.82 | 2.84 | 2.7799999 | 19673133 |
| 1724280000 | 2.88 | -0.01 | -0.35 | 2.9 | 2.91 | 2.85 | 18853818 |
| 1724193600 | 2.89 | -0.03 | -1.03 | 2.89 | 2.9 | 2.84 | 20731674 |
| 1724107200 | 2.92 | 0.17 | 6.18 | 2.82 | 2.96 | 2.82 | 33863665 |
| 1723848000 | 2.75 | -0.04 | -1.43 | 2.8 | 2.81 | 2.73 | 36566821 |
| 1723761600 | 2.79 | 0.03 | 1.09 | 2.77 | 2.81 | 2.77 | 20684781 |
| 1723675200 | 2.7599999 | 0.01 | 0.36 | 2.7599999 | 2.79 | 2.75 | 29418764 |
| 1723588800 | 2.75 | 0.07 | 2.61 | 2.7 | 2.7599999 | 2.7 | 23237055 |
| 1723502400 | 2.68 | 0 | 0.00 | 2.68 | 2.7 | 2.6701 | 11000706 |
| 1723243200 | 2.68 | 0.11 | 4.28 | 2.61 | 2.7 | 2.6 | 36133394 |
| 1723156800 | 2.57 | 0.05 | 1.98 | 2.54 | 2.59 | 2.5299999 | 22989144 |
| 1723070400 | 2.52 | 0.02 | 0.80 | 2.59 | 2.6 | 2.5 | 26688300 |
| 1722984000 | 2.5 | 0.11 | 4.60 | 2.48 | 2.54 | 2.46 | 54792971 |
| 1722897600 | 2.39 | 0.18 | 8.14 | 2.25 | 2.43 | 2.23 | 54870187 |
| 1722638400 | 2.21 | 0 | 0.00 | 2.23 | 2.24 | 2.19 | 34335116 |
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
