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 | -0.4166 | -16.6533418612 | 2.5016 | 2.525 | 2 | 1171032 | 2.19145813 | CS |
| 4 | -0.205 | -8.9519650655 | 2.29 | 4.97 | 1.925 | 2401146 | 3.06721688 | CS |
| 12 | 0.595 | 39.932885906 | 1.49 | 4.97 | 1.2152 | 1222277 | 2.69896818 | CS |
| 26 | -2.715 | -56.5625 | 4.8 | 7.53 | 1.2152 | 1025275 | 3.39933465 | CS |
| 52 | -4.311 | -67.4015009381 | 6.396 | 15.36 | 1.2152 | 3558400 | 6.09686538 | CS |
| 156 | -108.555 | -98.1155097614 | 110.64 | 111.36 | 1.2152 | 2465596 | 25.071074 | CS |
| 260 | -91.515 | -97.7724358974 | 93.6 | 114.24 | 1.2152 | 2401799 | 29.18856271 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732146000 | 2.11 | -0.19 | -8.26 | 2.3 | 2.32 | 2.0507 | 1130920 |
| 1732059600 | 2.3 | 0.1 | 4.55 | 2.24 | 2.38 | 2.12 | 1279993 |
| 1731973200 | 2.2 | 0.15 | 7.32 | 2.16 | 2.24 | 2.1 | 820110 |
| 1731714000 | 2.05 | -0.26 | -11.26 | 2.2599999 | 2.32 | 2 | 1431165 |
| 1731627600 | 2.31 | -0.27 | -10.47 | 2.58 | 2.58 | 2.29 | 1298736 |
| 1731541200 | 2.58 | -0.06 | -2.27 | 2.62 | 2.7599999 | 2.505 | 1306435 |
| 1731454800 | 2.64 | -0.23 | -8.01 | 2.93 | 2.945 | 2.5099999 | 1753325 |
| 1731368400 | 2.87 | -0.43 | -13.03 | 3.0099999 | 3.0299999 | 2.75 | 3530210 |
| 1731109200 | 3.3 | -0.31 | -8.59 | 4.97 | 4.98 | 3 | 18665001 |
| 1731022800 | 3.61 | 0.43 | 13.52 | 3.2599999 | 4 | 3 | 4406499 |
| 1730936400 | 3.18 | -0.62 | -16.32 | 3.1 | 3.455 | 2.69 | 2034470 |
| 1730850000 | 3.8 | 1.07 | 39.19 | 2.77 | 4.0199999 | 2.74 | 5346831 |
| 1730763600 | 2.73 | 0.17 | 6.64 | 2.49 | 2.85 | 2.4089999 | 783091 |
| 1730500800 | 2.56 | 0.07 | 2.81 | 2.54 | 2.58 | 2.17 | 981431 |
| 1730414400 | 2.49 | 0.44 | 21.46 | 2.27 | 2.6 | 2.16 | 2477422 |
| 1730328000 | 2.05 | 0.02 | 0.99 | 2.0099999 | 2.09 | 2 | 188161 |
| 1730241600 | 2.0299999 | -0.06 | -2.87 | 2.1 | 2.1349999 | 1.925 | 445277 |
| 1730155200 | 2.09 | -0.06 | -2.79 | 2.17 | 2.24 | 2.08 | 296971 |
| 1729896000 | 2.15 | -0.09 | -4.02 | 2.23 | 2.29 | 2.1 | 397033 |
| 1729809600 | 2.24 | -0.03 | -1.32 | 2.29 | 2.345 | 2.22 | 185893 |
| 1729723200 | 2.27 | -0.18 | -7.35 | 2.4 | 2.43 | 2.2599999 | 170157 |
| 1729636800 | 2.45 | 0.14 | 6.06 | 2.2599999 | 2.46 | 2.18 | 335175 |
| 1729550400 | 2.31 | 0.02 | 0.87 | 2.25 | 2.43 | 2.21 | 361458 |
| 1729291200 | 2.29 | 0.02 | 0.88 | 2.29 | 2.305 | 2.15 | 191633 |
| 1729204800 | 2.27 | -0.01 | -0.44 | 2.2799999 | 2.3 | 2.24 | 138059 |
| 1729118400 | 2.2799999 | -0.05 | -2.15 | 2.33 | 2.38 | 2.08 | 325187 |
| 1729032000 | 2.33 | 0.07 | 3.10 | 2.2599999 | 2.38 | 2.23 | 314386 |
| 1728945600 | 2.2599999 | -0.09 | -3.83 | 2.36 | 2.37 | 2.22 | 238189 |
| 1728686400 | 2.35 | -0.05 | -2.08 | 2.41 | 2.455 | 2.2799999 | 420665 |
| 1728600000 | 2.4 | 0.15 | 6.67 | 2.24 | 2.4 | 2.1753 | 290187 |
| 1728513600 | 2.25 | 0.05 | 2.27 | 2.22 | 2.4147 | 2.17 | 391158 |
| 1728427200 | 2.2 | -0.16 | -6.78 | 2.33 | 2.34 | 2.15 | 426718 |
| 1728340800 | 2.36 | 0.25 | 11.85 | 2.05 | 2.37 | 2.05 | 809545 |
| 1728081600 | 2.11 | 0.16 | 8.21 | 2 | 2.11 | 1.93 | 264188 |
| 1727995200 | 1.95 | -0.03 | -1.52 | 1.97 | 2.0299999 | 1.9 | 306804 |
| 1727908800 | 1.98 | -0.12 | -5.71 | 2.08 | 2.1403 | 1.95 | 298620 |
| 1727822400 | 2.1 | -0.09 | -4.11 | 2.22 | 2.2799999 | 2.085 | 344086 |
| 1727736000 | 2.19 | 0.08 | 3.79 | 2.08 | 2.24 | 1.995 | 438200 |
| 1727476800 | 2.11 | 0.02 | 0.96 | 2.1 | 2.285 | 2.06 | 379258 |
| 1727390400 | 2.09 | 0.25 | 13.59 | 1.94 | 2.12 | 1.92 | 592808 |
| 1727304000 | 1.84 | 0 | 0.00 | 1.84 | 1.95 | 1.76 | 565876 |
| 1727217600 | 1.84 | -0.16 | -8.00 | 1.97 | 2.0593 | 1.82 | 561852 |
| 1727131200 | 2 | -0.2 | -9.09 | 2.2599999 | 2.3299 | 1.91 | 1142000 |
| 1726872000 | 2.2 | -0.22 | -9.09 | 2.52 | 2.79 | 2.16 | 1591735 |
| 1726785600 | 2.42 | 0.3 | 14.15 | 2.23 | 2.69 | 2.16 | 1921413 |
| 1726699200 | 2.12 | 0.08 | 3.92 | 2.1 | 2.205 | 1.84 | 912994 |
| 1726612800 | 2.04 | 0 | 0.00 | 2.07 | 2.3691 | 1.82 | 1644110 |
| 1726526400 | 2.04 | 0.52 | 34.21 | 1.52 | 2.074 | 1.5005 | 3164773 |
| 1726267200 | 1.52 | 0.11 | 7.80 | 1.45 | 1.53 | 1.44 | 781846 |
| 1726180800 | 1.41 | 0 | 0.00 | 1.42 | 1.425 | 1.3818999 | 266712 |
| 1726094400 | 1.41 | 0 | 0.00 | 1.45 | 1.465 | 1.3799999 | 420089 |
| 1726008000 | 1.41 | 0.04 | 2.92 | 1.36 | 1.41 | 1.3311 | 275131 |
| 1725921600 | 1.37 | 0.11 | 8.73 | 1.31 | 1.375 | 1.25 | 392931 |
| 1725662400 | 1.26 | -0.1 | -7.35 | 1.33 | 1.35 | 1.2549999 | 332229 |
| 1725576000 | 1.36 | 0.03 | 2.26 | 1.33 | 1.54 | 1.31 | 1363095 |
| 1725489600 | 1.33 | 0.05 | 3.91 | 1.25 | 1.41 | 1.2152 | 429814 |
| 1725403200 | 1.28 | -0.1 | -7.25 | 1.4 | 1.4 | 1.27 | 653287 |
| 1725057600 | 1.3799999 | -0.1 | -6.76 | 1.52 | 1.52 | 1.35 | 811431 |
| 1724971200 | 1.48 | 0 | 0.00 | 1.49 | 1.55 | 1.48 | 347900 |
| 1724884800 | 1.48 | -0.15 | -9.20 | 1.6299999 | 1.6299999 | 1.42 | 707266 |
| 1724798400 | 1.6299999 | -0.06 | -3.55 | 1.66 | 1.72 | 1.62 | 425903 |
| 1724712000 | 1.69 | -0.19 | -10.11 | 1.91 | 1.92 | 1.62 | 1145568 |
| 1724452800 | 1.88 | -0.05 | -2.59 | 1.95 | 1.95 | 1.87 | 505128 |
| 1724366400 | 1.93 | -0.15 | -7.21 | 2.1 | 2.12 | 1.87 | 645773 |
| 1724280000 | 2.08 | 0.07 | 3.48 | 2.1 | 2.13 | 2.0099999 | 302158 |
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
