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 | -0.271 | -11.3817723646 | 2.381 | 2.45 | 2.1 | 86997 | 2.25494372 | CS |
| 4 | 0.21 | 11.0526315789 | 1.9 | 2.75 | 1.805 | 140062 | 2.34617879 | CS |
| 12 | 0.19 | 9.89583333333 | 1.92 | 2.75 | 1.74 | 67575 | 2.19301858 | CS |
| 26 | 0.26 | 14.0540540541 | 1.85 | 2.75 | 1.7018 | 41434 | 2.15315497 | CS |
| 52 | -0.87 | -29.1946308725 | 2.98 | 3.7684 | 1.7018 | 42225 | 2.32699112 | CS |
| 156 | -13.09 | -86.1184210526 | 15.2 | 21.03 | 1.7018 | 48732 | 5.10472689 | CS |
| 260 | -13.09 | -86.1184210526 | 15.2 | 21.03 | 1.7018 | 48732 | 5.10472689 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734565200 | 2.13 | -0.14 | -6.17 | 2.32 | 2.3782 | 2.11 | 88998 |
| 1734478800 | 2.27 | 0.12 | 5.58 | 2.15 | 2.27 | 2.15 | 70476 |
| 1734392400 | 2.15 | -0.21 | -8.90 | 2.3 | 2.39 | 2.15 | 112311 |
| 1734133200 | 2.36 | -0.02 | -0.84 | 2.43 | 2.4499 | 2.3 | 100214 |
| 1734046800 | 2.38 | 0.03 | 1.28 | 2.37 | 2.45 | 2.355 | 92279 |
| 1733960400 | 2.35 | 0.04 | 1.73 | 2.38 | 2.43 | 2.33 | 118195 |
| 1733874000 | 2.31 | 0 | 0.00 | 2.31 | 2.36 | 2.22 | 95863 |
| 1733787600 | 2.31 | 0.12 | 5.48 | 2.24 | 2.39 | 2.2299 | 118925 |
| 1733528400 | 2.19 | -0.32 | -12.75 | 2.47 | 2.5699 | 2.19 | 289881 |
| 1733442000 | 2.5099999 | 0.2 | 8.66 | 2.35 | 2.5099999 | 2.2 | 144652 |
| 1733355600 | 2.31 | -0.09 | -3.75 | 2.56 | 2.6 | 2.24 | 157438 |
| 1733269200 | 2.4 | -0.04 | -1.64 | 2.47 | 2.499 | 2.25 | 150296 |
| 1733182800 | 2.44 | -0.17 | -6.51 | 2.75 | 2.75 | 2.06 | 624667 |
| 1732917840 | 2.61 | 0.7 | 36.65 | 2 | 2.6187999 | 1.975 | 400530 |
| 1732750800 | 1.91 | 0.04 | 2.14 | 1.85 | 1.96 | 1.8414 | 104552 |
| 1732664400 | 1.87 | 0.03 | 1.63 | 1.84 | 1.92 | 1.83 | 31497 |
| 1732578000 | 1.84 | -0.03 | -1.60 | 1.85 | 1.85 | 1.805 | 49947 |
| 1732318800 | 1.87 | -0.02 | -1.06 | 1.88 | 1.88 | 1.8301 | 12922 |
| 1732232400 | 1.89 | 0.01 | 0.53 | 1.86 | 1.92 | 1.86 | 20504 |
| 1732146000 | 1.88 | 0.06 | 3.30 | 1.83 | 1.88 | 1.82 | 17118 |
| 1732059600 | 1.82 | -0.01 | -0.55 | 1.82 | 1.82 | 1.78 | 34877 |
| 1731973200 | 1.83 | 0.03 | 1.67 | 1.83 | 1.83 | 1.8146 | 11375 |
| 1731714000 | 1.8 | -0.06 | -3.18 | 1.85 | 1.85 | 1.74 | 58707 |
| 1731627600 | 1.8591 | -0.01 | -0.58 | 1.87 | 1.89 | 1.82 | 36054 |
| 1731541200 | 1.87 | -0.02 | -0.80 | 1.92 | 1.92 | 1.82 | 144008 |
| 1731454800 | 1.885 | -0.02 | -0.79 | 1.89 | 1.93 | 1.869 | 18307 |
| 1731368400 | 1.9 | 0.01 | 0.53 | 1.93 | 1.94 | 1.87 | 166751 |
| 1731109200 | 1.89 | 0.05 | 2.72 | 1.81 | 1.985 | 1.8 | 136751 |
| 1731022800 | 1.84 | -0.02 | -1.08 | 1.86 | 1.86 | 1.82 | 58818 |
| 1730936400 | 1.86 | 0.02 | 1.09 | 2.0099999 | 2.0099999 | 1.78 | 61823 |
| 1730850000 | 1.84 | -0.09 | -4.66 | 1.9 | 1.95 | 1.84 | 34774 |
| 1730763600 | 1.93 | 0.06 | 3.21 | 1.88 | 1.98 | 1.8702 | 67246 |
| 1730500800 | 1.87 | 0.04 | 2.19 | 1.82 | 1.87 | 1.82 | 87591 |
| 1730414400 | 1.83 | -0.03 | -1.61 | 1.84 | 1.86 | 1.83 | 16674 |
| 1730328000 | 1.86 | -0.02 | -1.06 | 1.87 | 1.88 | 1.82 | 34634 |
| 1730241600 | 1.88 | -0.05 | -2.59 | 1.9 | 1.935 | 1.8399 | 145337 |
| 1730155200 | 1.93 | -0.04 | -2.03 | 1.95 | 2.0299 | 1.91 | 20098 |
| 1729896000 | 1.97 | 0.11 | 5.91 | 1.95 | 1.97 | 1.8998 | 6665 |
| 1729809600 | 1.86 | -0.04 | -2.11 | 1.87 | 1.89 | 1.86 | 26211 |
| 1729723200 | 1.9 | -0.02 | -1.04 | 1.9 | 1.92 | 1.89 | 17389 |
| 1729636800 | 1.92 | -0.02 | -1.03 | 1.9 | 1.94 | 1.9 | 19105 |
| 1729550400 | 1.94 | 0 | 0.00 | 1.95 | 1.9799 | 1.9001 | 13107 |
| 1729291200 | 1.94 | -0.04 | -2.02 | 1.96 | 1.9899 | 1.9 | 14413 |
| 1729204800 | 1.98 | -0.13 | -6.16 | 2.09 | 2.13 | 1.98 | 12406 |
| 1729118400 | 2.11 | 0.14 | 6.84 | 2 | 2.11 | 1.9421 | 25830 |
| 1729032000 | 1.975 | 0.03 | 1.28 | 1.95 | 1.975 | 1.95 | 1594 |
| 1728945600 | 1.95 | -0.04 | -2.01 | 1.99 | 1.9914 | 1.93 | 21211 |
| 1728686400 | 1.99 | 0 | 0.00 | 2 | 2 | 1.975 | 2378 |
| 1728600000 | 1.99 | 0.07 | 3.65 | 1.92 | 1.99 | 1.92 | 3640 |
| 1728513600 | 1.9199 | -0.06 | -3.04 | 1.97 | 1.97 | 1.9 | 8746 |
| 1728427200 | 1.98 | 0.01 | 0.76 | 1.99 | 1.99 | 1.97 | 5049 |
| 1728340800 | 1.965 | 0.04 | 1.81 | 1.97 | 1.97 | 1.9399 | 2739 |
| 1728081600 | 1.93 | 0.07 | 3.76 | 1.96 | 1.96 | 1.92 | 3106 |
| 1727995200 | 1.86 | -0.06 | -3.13 | 1.85 | 1.9 | 1.85 | 9389 |
| 1727908800 | 1.92 | -0.07 | -3.52 | 1.99 | 1.99 | 1.9001 | 3626 |
| 1727822400 | 1.99 | 0.07 | 3.64 | 1.93 | 1.99 | 1.93 | 2872 |
| 1727736000 | 1.9201 | -0.03 | -1.53 | 1.95 | 1.9523 | 1.91 | 6170 |
| 1727476800 | 1.95 | 0.07 | 3.72 | 1.87 | 1.95 | 1.86 | 12693 |
| 1727390400 | 1.88 | -0.04 | -2.08 | 1.92 | 1.92 | 1.88 | 7163 |
| 1727304000 | 1.92 | -0.09 | -4.48 | 2 | 2.07 | 1.92 | 5873 |
| 1727217600 | 2.0099999 | 0.08 | 4.15 | 1.93 | 2.05 | 1.8916 | 8449 |
| 1727131200 | 1.93 | -0.01 | -0.52 | 2 | 2 | 1.86 | 8542 |
| 1726872000 | 1.94 | -0.01 | -0.51 | 2.05 | 2.1413 | 1.94 | 8343 |
| 1726785600 | 1.95 | 0 | 0.00 | 1.95 | 1.98 | 1.95 | 7354 |
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
