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 | 0.19 | 6.69014084507 | 2.84 | 3.055 | 2.62 | 2722146 | 2.77780053 | CS |
| 4 | 0.24 | 8.60215053763 | 2.79 | 3.36 | 2.62 | 2908903 | 3.01952935 | CS |
| 12 | 0.19 | 6.69014084507 | 2.84 | 3.36 | 2.42 | 2828897 | 2.98310881 | CS |
| 26 | -2.07 | -40.5882352941 | 5.1 | 5.56 | 2.3901 | 3340303 | 3.43310824 | CS |
| 52 | -3.45 | -53.2407407407 | 6.48 | 6.82 | 2.3901 | 2747540 | 4.20014135 | CS |
| 156 | -23.81 | -88.7108792846 | 26.84 | 28.66 | 2.3901 | 2972475 | 7.45667956 | CS |
| 260 | -17.73 | -85.4046242775 | 20.76 | 30.97 | 2.3901 | 2352636 | 11.80813227 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742251200 | 3.0299999 | 0.28 | 10.18 | 2.72 | 3.055 | 2.72 | 2760685 |
| 1741992000 | 2.75 | 0.1 | 3.77 | 2.69 | 2.8299 | 2.65 | 3024187 |
| 1741905600 | 2.65 | -0.07 | -2.57 | 2.74 | 2.775 | 2.62 | 1749738 |
| 1741819200 | 2.72 | 0.01 | 0.37 | 2.75 | 2.77 | 2.68 | 2341248 |
| 1741732800 | 2.71 | -0.15 | -5.24 | 2.84 | 2.87 | 2.68 | 3734874 |
| 1741646400 | 2.86 | -0.29 | -9.21 | 3.21 | 3.21 | 2.84 | 2886346 |
| 1741390800 | 3.15 | 0.13 | 4.30 | 3.07 | 3.23 | 3 | 3398018 |
| 1741304400 | 3.02 | -0.18 | -5.63 | 3.11 | 3.17 | 2.9705 | 2146509 |
| 1741218000 | 3.2 | 0.1 | 3.23 | 3.12 | 3.21 | 3.05 | 3007738 |
| 1741131600 | 3.1 | 0 | 0.00 | 3.06 | 3.16 | 2.985 | 2018470 |
| 1741045200 | 3.1 | -0.18 | -5.49 | 3.32 | 3.36 | 3.05 | 3937402 |
| 1740786000 | 3.2799999 | -0.01 | -0.30 | 3.2599999 | 3.32 | 3.19 | 3586090 |
| 1740699600 | 3.29 | 0.21 | 6.82 | 3.06 | 3.34 | 3.0299999 | 3073569 |
| 1740613200 | 3.08 | 0.02 | 0.65 | 3.11 | 3.16 | 3.005 | 2659118 |
| 1740526800 | 3.06 | 0.03 | 0.99 | 3.05 | 3.14 | 2.99 | 2253695 |
| 1740440400 | 3.0299999 | 0.03 | 1.00 | 3 | 3.09 | 2.93 | 2397487 |
| 1740181200 | 3 | -0.11 | -3.54 | 3.12 | 3.22 | 2.85 | 3386495 |
| 1740094800 | 3.11 | 0.02 | 0.65 | 3.13 | 3.2599999 | 3.095 | 3416093 |
| 1740008400 | 3.09 | 0.16 | 5.46 | 2.92 | 3.11 | 2.92 | 3573323 |
| 1739922000 | 2.93 | 0.14 | 5.02 | 2.79 | 2.95 | 2.7799999 | 2826967 |
| 1739576400 | 2.79 | -0.06 | -2.11 | 2.89 | 2.935 | 2.75 | 2020433 |
| 1739490000 | 2.85 | -0.04 | -1.38 | 2.89 | 2.95 | 2.83 | 2957580 |
| 1739403600 | 2.89 | -0.18 | -5.86 | 2.98 | 3.0299999 | 2.88 | 2253394 |
| 1739317200 | 3.07 | -0.04 | -1.29 | 3.05 | 3.105 | 2.98 | 1990540 |
| 1739230800 | 3.11 | -0.1 | -3.12 | 3.2599999 | 3.2799999 | 3.105 | 1917514 |
| 1738971600 | 3.21 | 0.03 | 0.94 | 3.18 | 3.25 | 3.0775 | 2088298 |
| 1738885200 | 3.18 | 0.03 | 0.95 | 3.16 | 3.23 | 3.11 | 2042636 |
| 1738798800 | 3.15 | -0.05 | -1.56 | 3.25 | 3.29 | 3.11 | 1360318 |
| 1738712400 | 3.2 | 0.16 | 5.26 | 3.0299999 | 3.21 | 3.02 | 2685904 |
| 1738626000 | 3.04 | -0.09 | -2.88 | 3.02 | 3.14 | 2.935 | 2062015 |
| 1738366800 | 3.13 | 0.03 | 0.97 | 3.1 | 3.16 | 3.04 | 2275777 |
| 1738280400 | 3.1 | 0.23 | 8.01 | 2.91 | 3.23 | 2.91 | 5135441 |
| 1738194000 | 2.87 | -0.23 | -7.42 | 3.09 | 3.105 | 2.85 | 1738299 |
| 1738107600 | 3.1 | -0.2 | -6.06 | 3.3 | 3.3 | 3.05 | 2594882 |
| 1738021200 | 3.3 | 0.14 | 4.43 | 3.13 | 3.36 | 3.13 | 2282523 |
| 1737762000 | 3.16 | 0.02 | 0.64 | 3.13 | 3.32 | 3.09 | 3079509 |
| 1737675600 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1737589200 | 3.14 | -0.03 | -0.95 | 3.15 | 3.17 | 3.04 | 2479507 |
| 1737502800 | 3.17 | 0.03 | 0.96 | 3.235 | 3.235 | 3.095 | 2046422 |
| 1737157200 | 3.14 | 0.21 | 7.17 | 3 | 3.18 | 2.945 | 2923339 |
| 1737070800 | 2.93 | -0.05 | -1.68 | 3.0099999 | 3.02 | 2.84 | 3550274 |
| 1736984400 | 2.98 | 0.21 | 7.58 | 2.95 | 3.04 | 2.855 | 3622802 |
| 1736898000 | 2.77 | 0.26 | 10.36 | 2.52 | 2.7799999 | 2.47 | 3225220 |
| 1736811600 | 2.5099999 | -0.1 | -3.83 | 2.6 | 2.6 | 2.42 | 4598223 |
| 1736552400 | 2.61 | -0.11 | -4.04 | 2.63 | 2.65 | 2.5299999 | 5040576 |
| 1736379600 | 2.72 | -0.03 | -1.09 | 2.68 | 2.7799999 | 2.67 | 1902043 |
| 1736293200 | 2.75 | -0.06 | -2.14 | 2.82 | 2.89 | 2.7 | 3557338 |
| 1736206800 | 2.81 | -0.09 | -3.10 | 2.9117 | 2.96 | 2.79 | 2138038 |
| 1735947600 | 2.9 | 0.04 | 1.40 | 2.87 | 2.92 | 2.845 | 2055729 |
| 1735861200 | 2.86 | -0.17 | -5.61 | 3 | 3.05 | 2.845 | 2830730 |
| 1735688400 | 3.0299999 | 0.14 | 4.84 | 2.92 | 3.04 | 2.83 | 5428922 |
| 1735602000 | 2.89 | -0.08 | -2.69 | 2.9276 | 2.9276 | 2.815 | 2383922 |
| 1735342800 | 2.97 | -0.06 | -1.98 | 3.05 | 3.085 | 2.94 | 2771138 |
| 1735256400 | 3.0299999 | -0.01 | -0.33 | 3.02 | 3.085 | 2.94 | 3303617 |
| 1735077840 | 3.04 | 0.17 | 5.92 | 2.84 | 3.05 | 2.82 | 2239503 |
| 1734997200 | 2.87 | -0.06 | -2.05 | 2.87 | 2.965 | 2.65 | 7278255 |
| 1734738000 | 2.93 | 0.32 | 12.26 | 2.6285 | 3.06 | 2.6285 | 42100125 |
| 1734651600 | 2.61 | 0.01 | 0.38 | 2.65 | 2.69 | 2.3901 | 9864591 |
| 1734565200 | 2.6 | -0.53 | -16.93 | 3.15 | 3.15 | 2.5101 | 10985236 |
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
