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 | -8.83534136546 | 2.49 | 2.49 | 2.2213 | 125883 | 2.32571847 | CS |
| 4 | -0.76 | -25.0825082508 | 3.03 | 3.08 | 2.2213 | 172608 | 2.50623413 | CS |
| 12 | -0.91 | -28.6163522013 | 3.18 | 3.5899 | 2.2213 | 167258 | 2.92213282 | CS |
| 26 | -0.08 | -3.40425531915 | 2.35 | 3.97 | 2.08 | 219193 | 3.09209643 | CS |
| 52 | -0.08 | -3.40425531915 | 2.35 | 3.97 | 1.9712 | 251432 | 2.63525923 | CS |
| 156 | -8.88 | -79.6412556054 | 11.15 | 11.35 | 1.9712 | 586693 | 4.48777378 | CS |
| 260 | -19.73 | -89.6818181818 | 22 | 32.5907 | 1.9712 | 635337 | 7.56438797 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552400 | 2.27 | -0.04 | -1.73 | 2.27 | 2.295 | 2.2213 | 167559 |
| 1736379600 | 2.31 | -0.04 | -1.70 | 2.32 | 2.32 | 2.2599999 | 90751 |
| 1736293200 | 2.35 | -0.04 | -1.67 | 2.43 | 2.43 | 2.32 | 125013 |
| 1736206800 | 2.39 | -0.06 | -2.45 | 2.49 | 2.49 | 2.37 | 120207 |
| 1735947600 | 2.45 | 0.07 | 2.94 | 2.38 | 2.46 | 2.34 | 143770 |
| 1735861200 | 2.38 | -0.01 | -0.42 | 2.43 | 2.4899 | 2.37 | 105123 |
| 1735688400 | 2.39 | 0.05 | 2.14 | 2.36 | 2.4 | 2.33 | 188892 |
| 1735602000 | 2.34 | -0.06 | -2.50 | 2.36 | 2.39 | 2.2799999 | 262658 |
| 1735342800 | 2.4 | -0.06 | -2.44 | 2.45 | 2.45 | 2.345 | 242317 |
| 1735256400 | 2.46 | -0.01 | -0.40 | 2.42 | 2.48 | 2.42 | 99974 |
| 1735077840 | 2.47 | 0.01 | 0.41 | 2.48 | 2.48 | 2.41 | 82494 |
| 1734997200 | 2.46 | -0.13 | -5.02 | 2.59 | 2.5966999 | 2.39 | 272532 |
| 1734738000 | 2.59 | 0.03 | 1.17 | 2.54 | 2.61 | 2.54 | 343456 |
| 1734651600 | 2.56 | -0.2 | -7.25 | 2.84 | 2.84 | 2.555 | 212287 |
| 1734565200 | 2.7599999 | -0.25 | -8.31 | 3.02 | 3.02 | 2.745 | 241267 |
| 1734478800 | 3.0099999 | -0.03 | -0.99 | 3.0299999 | 3.05 | 2.94 | 119174 |
| 1734392400 | 3.04 | 0.01 | 0.33 | 3.0299999 | 3.08 | 2.992 | 116863 |
| 1734133200 | 3.0299999 | -0.02 | -0.66 | 3.05 | 3.11 | 3.0099999 | 117814 |
| 1734046800 | 3.05 | 0 | 0.00 | 3.05 | 3.12 | 2.98 | 205851 |
| 1733960400 | 3.05 | -0.03 | -0.97 | 3.13 | 3.13 | 3.0099999 | 243062 |
| 1733874000 | 3.08 | -0.04 | -1.28 | 3.11 | 3.14 | 3.0099999 | 160338 |
| 1733787600 | 3.12 | -0.03 | -0.95 | 3.12 | 3.3099 | 3.0991 | 193092 |
| 1733528400 | 3.15 | 0.06 | 1.94 | 3.14 | 3.205 | 3.06 | 203409 |
| 1733442000 | 3.09 | -0.25 | -7.49 | 3.3 | 3.37 | 3.08 | 203579 |
| 1733355600 | 3.34 | -0.02 | -0.60 | 3.41 | 3.43 | 3.29 | 197861 |
| 1733269200 | 3.36 | 0.07 | 2.13 | 3.27 | 3.43 | 3.25 | 264858 |
| 1733182800 | 3.29 | 0.08 | 2.49 | 3.19 | 3.3 | 3.15 | 124223 |
| 1732917840 | 3.21 | -0.02 | -0.62 | 3.22 | 3.2799999 | 3.175 | 51694 |
| 1732750800 | 3.23 | 0.04 | 1.25 | 3.22 | 3.39 | 3.2 | 131749 |
| 1732664400 | 3.19 | -0.06 | -1.85 | 3.21 | 3.24 | 3.0099999 | 248057 |
| 1732578000 | 3.25 | 0.3 | 10.17 | 3.0099999 | 3.37 | 3 | 262456 |
| 1732318800 | 2.95 | 0.04 | 1.37 | 2.93 | 3.04 | 2.9002 | 146861 |
| 1732232400 | 2.91 | 0.04 | 1.39 | 2.86 | 2.925 | 2.8 | 119634 |
| 1732146000 | 2.87 | -0.01 | -0.35 | 2.86 | 2.89 | 2.7599999 | 102227 |
| 1732059600 | 2.88 | 0.04 | 1.41 | 2.8 | 2.91 | 2.75 | 135488 |
| 1731973200 | 2.84 | -0.13 | -4.38 | 2.99 | 2.99 | 2.82 | 146053 |
| 1731714000 | 2.97 | 0.02 | 0.68 | 3 | 3 | 2.92 | 110735 |
| 1731627600 | 2.95 | 0.01 | 0.34 | 2.95 | 3.0099999 | 2.93 | 94064 |
| 1731541200 | 2.94 | -0.03 | -1.01 | 3.02 | 3.0299999 | 2.94 | 243752 |
| 1731454800 | 2.97 | -0.14 | -4.50 | 3.08 | 3.13 | 2.91 | 294647 |
| 1731368400 | 3.11 | -0.03 | -0.96 | 3.16 | 3.16 | 3.0299999 | 261428 |
| 1731109200 | 3.14 | -0.13 | -3.98 | 3.32 | 3.3299 | 3.13 | 230849 |
| 1731022800 | 3.27 | 0.1 | 3.15 | 3.35 | 3.5899 | 3.25 | 272451 |
| 1730936400 | 3.17 | -0.12 | -3.65 | 3.34 | 3.34 | 3.1349999 | 309506 |
| 1730850000 | 3.29 | 0.14 | 4.44 | 3.12 | 3.3 | 3.12 | 163630 |
| 1730763600 | 3.15 | 0.03 | 0.96 | 3.06 | 3.21 | 3.05 | 76033 |
| 1730500800 | 3.12 | 0.02 | 0.65 | 3.14 | 3.2 | 3.09 | 124274 |
| 1730414400 | 3.1 | -0.05 | -1.59 | 3.13 | 3.17 | 3.09 | 125067 |
| 1730328000 | 3.15 | 0.05 | 1.61 | 3.1 | 3.3 | 3.0601 | 166586 |
| 1730241600 | 3.1 | -0.03 | -0.96 | 3.13 | 3.16 | 3.05 | 78989 |
| 1730155200 | 3.13 | 0.08 | 2.62 | 3.09 | 3.18 | 3.05 | 69672 |
| 1729896000 | 3.05 | 0 | 0.00 | 3.04 | 3.12 | 3.008 | 73370 |
| 1729809600 | 3.05 | 0.02 | 0.66 | 3.07 | 3.09 | 3.0099999 | 107366 |
| 1729723200 | 3.0299999 | -0.06 | -1.94 | 3.04 | 3.11 | 3 | 73363 |
| 1729636800 | 3.09 | -0.03 | -0.96 | 3.08 | 3.09 | 3.0097 | 126242 |
| 1729550400 | 3.12 | -0.09 | -2.80 | 3.18 | 3.24 | 3.08 | 171801 |
| 1729291200 | 3.21 | -0.05 | -1.53 | 3.2799999 | 3.3318 | 3.205 | 53474 |
| 1729204800 | 3.2599999 | -0.12 | -3.55 | 3.43 | 3.43 | 3.2 | 134518 |
| 1729118400 | 3.38 | 0.08 | 2.42 | 3.33 | 3.42 | 3.31 | 113353 |
| 1729032000 | 3.3 | 0.06 | 1.85 | 3.21 | 3.4 | 3.21 | 148899 |
| 1728945600 | 3.24 | -0.1 | -2.99 | 3.32 | 3.32 | 3.23 | 68684 |
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
