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 | 0.02 | 1.08695652174 | 1.84 | 2.03 | 1.8 | 16345 | 1.88109892 | CS |
| 4 | -0.54 | -22.5 | 2.4 | 2.41 | 1.8 | 43678 | 2.03515612 | CS |
| 12 | -0.87 | -31.8681318681 | 2.73 | 3.19 | 1.8 | 64247 | 2.50541014 | CS |
| 26 | -0.41 | -18.0616740088 | 2.27 | 4.27 | 1.8 | 155680 | 2.97732419 | CS |
| 52 | -1.04 | -35.8620689655 | 2.9 | 4.27 | 1.79 | 120776 | 2.89734634 | CS |
| 156 | -25.44 | -93.1868131868 | 27.3 | 31.755 | 1.4 | 402380 | 6.30337612 | CS |
| 260 | -131.64 | -98.606741573 | 133.5 | 181.5 | 1.4 | 647499 | 48.58759069 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742337600 | 1.86 | -0.05 | -2.62 | 1.93 | 1.9434 | 1.8518 | 13739 |
| 1742251200 | 1.91 | -0.04 | -2.05 | 1.88 | 1.9669 | 1.8604 | 22172 |
| 1741992000 | 1.95 | 0.13 | 7.14 | 1.85 | 2.0299999 | 1.83 | 14939 |
| 1741905600 | 1.82 | -0.03 | -1.62 | 1.92 | 1.98 | 1.8 | 9421 |
| 1741819200 | 1.85 | 0 | 0.00 | 1.85 | 1.89 | 1.84 | 17112 |
| 1741732800 | 1.85 | 0 | 0.00 | 1.84 | 1.9 | 1.83 | 18082 |
| 1741646400 | 1.85 | -0.12 | -6.09 | 1.88 | 1.9 | 1.82 | 50796 |
| 1741390800 | 1.97 | -0.08 | -3.90 | 2.1 | 2.12 | 1.9369 | 33313 |
| 1741304400 | 2.05 | -0.05 | -2.38 | 2.07 | 2.08 | 1.9214 | 15093 |
| 1741218000 | 2.0999 | 0.13 | 6.59 | 1.97 | 2.11 | 1.97 | 37278 |
| 1741131600 | 1.97 | 0.02 | 1.03 | 1.95 | 1.9983 | 1.8 | 71276 |
| 1741045200 | 1.95 | -0.01 | -0.51 | 2.13 | 2.2 | 1.9266 | 82919 |
| 1740786000 | 1.96 | 0.03 | 1.55 | 1.87 | 2.0299999 | 1.87 | 40253 |
| 1740699600 | 1.93 | -0.04 | -1.78 | 2.0099999 | 2.1475 | 1.92 | 57500 |
| 1740613200 | 1.965 | 0.06 | 2.88 | 1.97 | 2.1694 | 1.9202 | 41402 |
| 1740526800 | 1.91 | -0.21 | -9.91 | 2.0299999 | 2.07 | 1.88 | 86503 |
| 1740440400 | 2.12 | -0.08 | -3.64 | 2.19 | 2.3043999 | 2.08 | 65357 |
| 1740181200 | 2.2 | -0.13 | -5.58 | 2.32 | 2.33 | 2.2 | 52058 |
| 1740094800 | 2.33 | 0.08 | 3.56 | 2.22 | 2.365 | 2.2 | 60793 |
| 1740008400 | 2.25 | -0.06 | -2.60 | 2.34 | 2.35 | 2.23 | 45906 |
| 1739922000 | 2.31 | -0.08 | -3.35 | 2.4 | 2.41 | 2.2599999 | 51385 |
| 1739576400 | 2.39 | 0.01 | 0.42 | 2.39 | 2.5 | 2.39 | 34164 |
| 1739490000 | 2.38 | 0 | 0.00 | 2.4 | 2.4 | 2.33 | 26140 |
| 1739403600 | 2.38 | 0.04 | 1.71 | 2.34 | 2.4 | 2.34 | 44025 |
| 1739317200 | 2.34 | -0.03 | -1.27 | 2.35 | 2.455 | 2.33 | 27208 |
| 1739230800 | 2.37 | -0.01 | -0.42 | 2.45 | 2.45 | 2.36 | 50771 |
| 1738971600 | 2.38 | -0.09 | -3.64 | 2.57 | 2.58 | 2.36 | 91148 |
| 1738885200 | 2.47 | -0.01 | -0.40 | 2.41 | 2.5682999 | 2.39 | 50480 |
| 1738798800 | 2.48 | 0.01 | 0.40 | 2.47 | 2.5099999 | 2.4316 | 25089 |
| 1738712400 | 2.47 | 0.03 | 1.23 | 2.45 | 2.58 | 2.44 | 25916 |
| 1738626000 | 2.44 | -0.19 | -7.22 | 2.2 | 2.47 | 2.15 | 151729 |
| 1738366800 | 2.63 | -0.03 | -1.13 | 2.64 | 2.72 | 2.578 | 24357 |
| 1738280400 | 2.66 | 0.01 | 0.38 | 2.66 | 2.73 | 2.6013 | 50910 |
| 1738194000 | 2.65 | 0.01 | 0.38 | 2.66 | 2.7324 | 2.6 | 33335 |
| 1738107600 | 2.64 | -0.04 | -1.49 | 2.68 | 2.73 | 2.6048 | 22263 |
| 1738021200 | 2.68 | -0.16 | -5.63 | 2.715 | 2.74 | 2.59 | 107067 |
| 1737762000 | 2.84 | 0.04 | 1.43 | 2.93 | 3.0299999 | 2.7799999 | 81787 |
| 1737675600 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1737589200 | 2.8 | -0.05 | -1.75 | 2.81 | 2.8826 | 2.7531 | 39648 |
| 1737502800 | 2.85 | -0.05 | -1.72 | 3.07 | 3.19 | 2.82 | 147218 |
| 1737157200 | 2.9 | 0.15 | 5.45 | 2.88 | 3.12 | 2.8 | 189003 |
| 1737070800 | 2.75 | 0.04 | 1.48 | 2.67 | 2.84 | 2.6194 | 60639 |
| 1736984400 | 2.71 | 0.2 | 7.97 | 2.58 | 2.79 | 2.58 | 128342 |
| 1736898000 | 2.5099999 | 0.07 | 2.87 | 2.55 | 2.6499 | 2.47 | 55888 |
| 1736811600 | 2.44 | -0.11 | -4.31 | 2.55 | 2.5538 | 2.34 | 104412 |
| 1736552400 | 2.55 | 0.01 | 0.39 | 2.65 | 2.65 | 2.49 | 57804 |
| 1736379600 | 2.54 | -0.19 | -6.96 | 2.6 | 2.68 | 2.49 | 102839 |
| 1736293200 | 2.73 | -0.08 | -2.85 | 2.84 | 2.86 | 2.61 | 68314 |
| 1736206800 | 2.81 | -0.02 | -0.71 | 2.94 | 2.966 | 2.7799999 | 97640 |
| 1735947600 | 2.83 | 0.13 | 4.81 | 2.75 | 2.86 | 2.7397 | 91513 |
| 1735861200 | 2.7 | 0.18 | 7.14 | 2.63 | 2.785 | 2.6004999 | 53788 |
| 1735688400 | 2.52 | -0.12 | -4.55 | 2.73 | 2.73 | 2.5 | 95993 |
| 1735602000 | 2.64 | -0.15 | -5.38 | 2.77 | 2.77 | 2.504 | 133803 |
| 1735342800 | 2.79 | -0.13 | -4.45 | 2.93 | 2.94 | 2.6913 | 134540 |
| 1735256400 | 2.92 | 0.03 | 1.04 | 2.89 | 3 | 2.8116 | 64794 |
| 1735077840 | 2.89 | 0.17 | 6.25 | 2.73 | 2.92 | 2.73 | 123190 |
| 1734997200 | 2.72 | -0.14 | -4.90 | 2.83 | 2.89 | 2.7 | 99754 |
| 1734738000 | 2.86 | 0.22 | 8.33 | 2.6 | 2.95 | 2.5099999 | 301694 |
| 1734651600 | 2.64 | -0.26 | -8.97 | 2.92 | 3.0013 | 2.6 | 194793 |
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
