Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 3.39622641509 | 2.65 | 2.75 | 2.6108 | 153446 | 2.74037029 | CS |
| 4 | 0.1 | 3.78787878788 | 2.64 | 2.79 | 2.55 | 138730 | 2.68268487 | CS |
| 12 | 0.29 | 11.8367346939 | 2.45 | 2.79 | 2.32 | 93463 | 2.58193543 | CS |
| 26 | 0.16 | 6.2015503876 | 2.58 | 2.79 | 2.24 | 101748 | 2.54023771 | CS |
| 52 | 0.43 | 18.6147186147 | 2.31 | 2.79 | 2.16 | 92796 | 2.48789614 | CS |
| 156 | -1.25 | -31.328320802 | 3.99 | 4 | 1.53 | 78351 | 2.51571802 | CS |
| 260 | -16.19 | -85.5256207079 | 18.93 | 18.93 | 1.53 | 62922 | 2.84754258 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.74 | -0.01 | -0.36 | 2.75 | 2.75 | 2.71 | 73813 |
| 1734997200 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.6107999 | 196584 |
| 1734738000 | 2.75 | 0.03 | 1.10 | 2.72 | 2.75 | 2.675 | 174766 |
| 1734651600 | 2.72 | 0.11 | 4.21 | 2.66 | 2.72 | 2.62 | 172490 |
| 1734565200 | 2.61 | -0.13 | -4.74 | 2.73 | 2.73 | 2.61 | 111953 |
| 1734478800 | 2.74 | 0 | 0.00 | 2.79 | 2.79 | 2.725 | 237235 |
| 1734392400 | 2.74 | 0.06 | 2.24 | 2.69 | 2.79 | 2.69 | 415010 |
| 1734133200 | 2.68 | 0.06 | 2.29 | 2.63 | 2.7 | 2.62 | 238490 |
| 1734046800 | 2.62 | 0.01 | 0.38 | 2.62 | 2.65 | 2.57 | 102857 |
| 1733960400 | 2.61 | -0.03 | -1.14 | 2.64 | 2.66 | 2.6001 | 46168 |
| 1733874000 | 2.64 | 0.01 | 0.38 | 2.64 | 2.64 | 2.581 | 79890 |
| 1733787600 | 2.63 | 0.03 | 1.15 | 2.62 | 2.6495 | 2.6091 | 93336 |
| 1733528400 | 2.6 | -0.01 | -0.38 | 2.64 | 2.64 | 2.55 | 101251 |
| 1733442000 | 2.61 | 0.01 | 0.38 | 2.62 | 2.64 | 2.59 | 96475 |
| 1733355600 | 2.6 | -0.02 | -0.76 | 2.62 | 2.63 | 2.55 | 124963 |
| 1733269200 | 2.62 | 0.02 | 0.77 | 2.6 | 2.64 | 2.585 | 105958 |
| 1733182800 | 2.6 | -0.04 | -1.52 | 2.6 | 2.61 | 2.55 | 135563 |
| 1732917840 | 2.64 | 0.02 | 0.76 | 2.64 | 2.64 | 2.61 | 72281 |
| 1732750800 | 2.62 | 0.04 | 1.55 | 2.58 | 2.62 | 2.58 | 82964 |
| 1732664400 | 2.58 | -0.01 | -0.39 | 2.62 | 2.64 | 2.54 | 80227 |
| 1732578000 | 2.59 | 0.02 | 0.78 | 2.56 | 2.63 | 2.56 | 79755 |
| 1732318800 | 2.57 | 0.02 | 0.78 | 2.56 | 2.5828 | 2.5509 | 53022 |
| 1732232400 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.5109 | 52824 |
| 1732146000 | 2.55 | -0.02 | -0.78 | 2.5099999 | 2.57 | 2.5099999 | 60211 |
| 1732059600 | 2.57 | 0.09 | 3.63 | 2.48 | 2.57 | 2.47 | 101303 |
| 1731973200 | 2.48 | -0.04 | -1.59 | 2.54 | 2.54 | 2.47 | 61030 |
| 1731714000 | 2.52 | 0.06 | 2.44 | 2.5299999 | 2.5299999 | 2.48 | 76071 |
| 1731627600 | 2.46 | 0.08 | 3.36 | 2.4 | 2.475 | 2.39 | 77883 |
| 1731541200 | 2.38 | -0.07 | -2.86 | 2.47 | 2.5 | 2.32 | 336995 |
| 1731454800 | 2.45 | 0 | 0.00 | 2.47 | 2.47 | 2.415 | 105749 |
| 1731368400 | 2.45 | -0.14 | -5.41 | 2.6 | 2.6 | 2.44 | 77600 |
| 1731109200 | 2.59 | 0.17 | 7.02 | 2.43 | 2.59 | 2.43 | 103067 |
| 1731022800 | 2.42 | -0.16 | -6.20 | 2.56 | 2.56 | 2.42 | 96218 |
| 1730936400 | 2.58 | 0.06 | 2.38 | 2.55 | 2.58 | 2.5145 | 79285 |
| 1730850000 | 2.52 | 0.04 | 1.61 | 2.5 | 2.5299999 | 2.46 | 33333 |
| 1730763600 | 2.48 | 0.03 | 1.22 | 2.45 | 2.52 | 2.4198 | 52008 |
| 1730500800 | 2.45 | 0.01 | 0.41 | 2.49 | 2.49 | 2.4229 | 40237 |
| 1730414400 | 2.44 | -0.06 | -2.40 | 2.5 | 2.5099999 | 2.43 | 59372 |
| 1730328000 | 2.5 | 0 | 0.00 | 2.5 | 2.515 | 2.5 | 54655 |
| 1730241600 | 2.5 | -0.03 | -1.19 | 2.55 | 2.55 | 2.5 | 27537 |
| 1730155200 | 2.5299999 | -0.03 | -1.17 | 2.55 | 2.55 | 2.5299999 | 55512 |
| 1729896000 | 2.56 | 0.01 | 0.39 | 2.55 | 2.56 | 2.5099999 | 41888 |
| 1729809600 | 2.55 | 0.01 | 0.39 | 2.55 | 2.55 | 2.4899 | 43664 |
| 1729723200 | 2.54 | 0.03 | 1.20 | 2.52 | 2.55 | 2.5001 | 42788 |
| 1729636800 | 2.5099999 | -0.02 | -0.79 | 2.54 | 2.54 | 2.48 | 26049 |
| 1729550400 | 2.5299999 | -0.06 | -2.32 | 2.6 | 2.61 | 2.5 | 68264 |
| 1729291200 | 2.59 | 0.05 | 1.97 | 2.5299999 | 2.6 | 2.5299999 | 56946 |
| 1729204800 | 2.54 | -0.01 | -0.39 | 2.5299999 | 2.55 | 2.5099999 | 27695 |
| 1729118400 | 2.55 | 0.01 | 0.39 | 2.58 | 2.59 | 2.5 | 88022 |
| 1729032000 | 2.54 | 0.06 | 2.42 | 2.5 | 2.62 | 2.4601 | 174277 |
| 1728945600 | 2.48 | 0.05 | 2.06 | 2.44 | 2.5 | 2.43 | 119341 |
| 1728686400 | 2.43 | 0.01 | 0.41 | 2.41 | 2.44 | 2.38 | 83122 |
| 1728600000 | 2.42 | 0.01 | 0.41 | 2.39 | 2.42 | 2.39 | 47386 |
| 1728513600 | 2.41 | 0.01 | 0.42 | 2.4 | 2.42 | 2.38 | 85365 |
| 1728427200 | 2.4 | -0.09 | -3.61 | 2.49 | 2.49 | 2.4 | 88336 |
| 1728340800 | 2.49 | 0.01 | 0.40 | 2.48 | 2.5 | 2.4418 | 86849 |
| 1728081600 | 2.48 | 0.01 | 0.40 | 2.47 | 2.49 | 2.45 | 61488 |
| 1727995200 | 2.47 | 0.02 | 0.82 | 2.45 | 2.498 | 2.45 | 27640 |
| 1727908800 | 2.45 | -0.05 | -2.00 | 2.5 | 2.5 | 2.44 | 81267 |
| 1727822400 | 2.5 | -0.03 | -1.19 | 2.5299999 | 2.54 | 2.47 | 82366 |
| 1727736000 | 2.5299999 | -0.08 | -3.07 | 2.56 | 2.58 | 2.5 | 114475 |
| 1727476800 | 2.61 | 0 | 0.00 | 2.64 | 2.66 | 2.59 | 83990 |
| 1727390400 | 2.61 | 0.02 | 0.77 | 2.66 | 2.66 | 2.59 | 108338 |
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
