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 | 0.0586 | 2.19360634873 | 2.6714 | 2.84 | 2.5627 | 222258 | 2.64335844 | CS |
| 4 | -0.2899 | -9.59965561774 | 3.0199 | 3.28 | 2.5627 | 303590 | 2.87312261 | CS |
| 12 | -2.3 | -45.7256461233 | 5.03 | 5.8 | 2.5627 | 1296980 | 4.67643232 | CS |
| 26 | -1.07 | -28.1578947368 | 3.8 | 5.8 | 2.5627 | 750781 | 4.4336698 | CS |
| 52 | -1.48 | -35.1543942993 | 4.21 | 5.8 | 2.5627 | 600251 | 4.18068854 | CS |
| 156 | -10.27 | -79 | 13 | 2555.3 | 2.5627 | 1076829 | 15.09359327 | CS |
| 260 | -10.27 | -79 | 13 | 2555.3 | 2.5627 | 1076829 | 15.09359327 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.73 | 0.1 | 3.80 | 2.61 | 2.77 | 2.61 | 276270 |
| 1734997200 | 2.63 | 0.02 | 0.77 | 2.5945999 | 2.66 | 2.58 | 154911 |
| 1734738000 | 2.61 | 0.03 | 1.16 | 2.575 | 2.7084 | 2.5627 | 238050 |
| 1734651600 | 2.58 | -0.07 | -2.64 | 2.6714 | 2.68 | 2.57 | 219799 |
| 1734565200 | 2.65 | -0.14 | -5.02 | 2.8 | 2.8099 | 2.6 | 358982 |
| 1734478800 | 2.79 | 0.04 | 1.45 | 2.7101 | 2.8 | 2.58 | 560730 |
| 1734392400 | 2.75 | -0.05 | -1.76 | 2.77 | 2.85 | 2.65 | 394436 |
| 1734133200 | 2.7993 | -0.13 | -4.46 | 2.8723 | 2.92 | 2.77 | 227490 |
| 1734046800 | 2.93 | 0 | 0.00 | 2.9067 | 2.98 | 2.85 | 384440 |
| 1733960400 | 2.93 | -0.05 | -1.68 | 2.95 | 2.99 | 2.88 | 255181 |
| 1733874000 | 2.98 | -0.02 | -0.67 | 2.985 | 2.9994 | 2.92 | 224130 |
| 1733787600 | 3 | 0.04 | 1.35 | 3.0799 | 3.27 | 2.96 | 757733 |
| 1733528400 | 2.96 | 0.01 | 0.34 | 2.9799 | 3.0299999 | 2.9011999 | 195274 |
| 1733442000 | 2.95 | -0.06 | -1.99 | 3.0017 | 3.0099 | 2.86 | 292829 |
| 1733355600 | 3.0099999 | -0.08 | -2.59 | 3.0400999 | 3.0899 | 2.92 | 246901 |
| 1733269200 | 3.09 | -0.06 | -1.90 | 3.2 | 3.2799999 | 3.0167 | 208338 |
| 1733182800 | 3.15 | 0.12 | 3.96 | 3.05 | 3.2799999 | 2.96 | 398397 |
| 1732917840 | 3.0299999 | 0.04 | 1.34 | 3.0198999 | 3.04 | 2.96 | 70724 |
| 1732750800 | 2.99 | 0.06 | 2.05 | 2.94 | 3.02 | 2.9 | 234304 |
| 1732664400 | 2.93 | -0.17 | -5.48 | 3.1 | 3.13 | 2.9 | 190415 |
| 1732578000 | 3.1 | 0.12 | 4.03 | 3.02 | 3.13 | 2.92 | 294479 |
| 1732318800 | 2.98 | -0.02 | -0.67 | 2.97 | 3.02 | 2.92 | 359340 |
| 1732232400 | 3 | 0.11 | 3.81 | 2.9 | 3 | 2.87 | 195144 |
| 1732146000 | 2.89 | -0.08 | -2.69 | 2.9517 | 2.98 | 2.82 | 192941 |
| 1732059600 | 2.97 | 0.25 | 9.19 | 2.7101 | 3.06 | 2.71 | 627860 |
| 1731973200 | 2.72 | -0.02 | -0.73 | 2.7599999 | 2.8 | 2.65 | 315488 |
| 1731714000 | 2.74 | -0.09 | -3.18 | 2.83 | 2.84 | 2.7 | 321152 |
| 1731627600 | 2.83 | -0.07 | -2.41 | 2.8609 | 2.9899 | 2.8 | 321728 |
| 1731541200 | 2.9 | -0.08 | -2.68 | 3.02 | 3.0399 | 2.84 | 361960 |
| 1731454800 | 2.98 | -0.01 | -0.33 | 2.9794 | 2.995 | 2.89 | 276573 |
| 1731368400 | 2.99 | -0.08 | -2.61 | 3.06 | 3.0832 | 2.95 | 451742 |
| 1731109200 | 3.07 | -0.1 | -3.15 | 3.145 | 3.1499 | 3.0299999 | 294555 |
| 1731022800 | 3.17 | 0.03 | 0.96 | 3.16 | 3.29 | 3.11 | 333553 |
| 1730936400 | 3.14 | 0.01 | 0.32 | 3.1198 | 3.17 | 3 | 390753 |
| 1730850000 | 3.13 | 0.11 | 3.64 | 3.0984 | 3.2084 | 3.07 | 205589 |
| 1730763600 | 3.02 | -0.08 | -2.58 | 3.14 | 3.22 | 3.02 | 247357 |
| 1730500800 | 3.1 | -0.05 | -1.59 | 3.18 | 3.2899 | 3.1 | 177351 |
| 1730414400 | 3.15 | -0.3 | -8.70 | 3.5188 | 3.5188 | 3.15 | 506926 |
| 1730328000 | 3.45 | -0.08 | -2.27 | 3.46 | 3.61 | 3.41 | 225662 |
| 1730241600 | 3.53 | 0.07 | 2.02 | 3.4604 | 3.79 | 3.4604 | 472893 |
| 1730155200 | 3.46 | 0.06 | 1.76 | 3.4289 | 3.58 | 3.4101 | 169835 |
| 1729896000 | 3.4 | -0.22 | -6.08 | 3.6 | 3.62 | 3.4 | 246534 |
| 1729809600 | 3.62 | 0.25 | 7.42 | 3.39 | 3.62 | 3.3702 | 278847 |
| 1729723200 | 3.37 | -0.2 | -5.60 | 3.5604 | 3.65 | 3.37 | 315310 |
| 1729636800 | 3.57 | -0.01 | -0.28 | 3.6363 | 3.6499 | 3.54 | 134700 |
| 1729550400 | 3.58 | -0.06 | -1.65 | 3.61 | 3.6864 | 3.43 | 316048 |
| 1729291200 | 3.64 | 0.05 | 1.39 | 3.57 | 3.8 | 3.562 | 402177 |
| 1729204800 | 3.59 | 0.06 | 1.70 | 3.51 | 3.67 | 3.37 | 418793 |
| 1729118400 | 3.53 | -0.05 | -1.40 | 3.58 | 3.72 | 3.47 | 360072 |
| 1729032000 | 3.58 | -0.26 | -6.77 | 3.75 | 3.79 | 3.5 | 635913 |
| 1728945600 | 3.84 | -0.25 | -6.11 | 4.13 | 4.1974 | 3.7 | 584649 |
| 1728686400 | 4.09 | 0.03 | 0.74 | 4.07 | 4.14 | 3.8 | 479699 |
| 1728600000 | 4.0599999 | -0.4 | -8.97 | 4.2601 | 4.39 | 3.98 | 782746 |
| 1728513600 | 4.46 | 0.02 | 0.45 | 4.46 | 4.61 | 4.2501 | 727156 |
| 1728427200 | 4.44 | -0.77 | -14.78 | 4.8305 | 5.04 | 4.4 | 1737291 |
| 1728340800 | 5.21 | 0.85 | 19.50 | 4.38 | 5.3 | 4.2 | 5397397 |
| 1728081600 | 4.36 | -0.86 | -16.48 | 5.07 | 5.07 | 4.25 | 3636834 |
| 1727995200 | 5.22 | 1.31 | 33.50 | 5.03 | 5.8 | 4.58 | 46138457 |
| 1727908800 | 3.91 | 0.71 | 22.19 | 3.5398 | 4.1199 | 3.41 | 8595276 |
| 1727822400 | 3.2 | -0.18 | -5.33 | 3.39 | 3.49 | 3.17 | 229149 |
| 1727735520 | 3.38 | -0.19 | -5.32 | 3.6483 | 3.82 | 3.3 | 634318 |
| 1727476800 | 3.57 | 0.28 | 8.51 | 3.38 | 3.69 | 3.37 | 873383 |
| 1727390400 | 3.29 | 0.13 | 4.11 | 3.32 | 3.32 | 3.21 | 215411 |
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
