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 | -0.06 | -2.89855072464 | 2.07 | 2.08 | 1.9 | 24647 | 1.98805826 | CS |
| 4 | 0.06 | 3.07692307692 | 1.95 | 2.16 | 1.83 | 31534 | 2.01473275 | CS |
| 12 | 0.27 | 15.5172413793 | 1.74 | 2.16 | 1.5 | 32269 | 1.89631325 | CS |
| 26 | 0.46 | 29.6774193548 | 1.55 | 2.5 | 1.33 | 35077 | 1.89649559 | CS |
| 52 | 0.21 | 11.6666666667 | 1.8 | 2.5 | 1.29 | 29045 | 1.78717115 | CS |
| 156 | -1.71 | -45.9677419355 | 3.72 | 4.06 | 1.29 | 62510 | 2.0930197 | CS |
| 260 | -18.19 | -90.0495049505 | 20.2 | 66.44 | 1.29 | 102646 | 11.28586518 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738712400 | 2.0099999 | -0.02 | -0.99 | 2.07 | 2.07 | 1.9742 | 16145 |
| 1738626000 | 2.0299999 | -0.03 | -1.46 | 2.05 | 2.05 | 1.9701 | 20012 |
| 1738366800 | 2.06 | 0.1 | 5.10 | 2.04 | 2.08 | 1.96 | 21965 |
| 1738280400 | 1.96 | 0.03 | 1.55 | 1.9 | 2.06 | 1.9 | 33552 |
| 1738194000 | 1.93 | -0.15 | -7.21 | 2.07 | 2.08 | 1.9 | 31561 |
| 1738107600 | 2.08 | 0.02 | 0.97 | 2.1 | 2.11 | 2 | 37223 |
| 1738021200 | 2.06 | -0.04 | -1.90 | 2 | 2.1 | 2 | 22312 |
| 1737762000 | 2.1 | 0.03 | 1.45 | 2.16 | 2.16 | 2.1 | 22422 |
| 1737675600 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1737589200 | 2.07 | 0 | 0.00 | 2.07 | 2.1 | 2.0152 | 77011 |
| 1737502800 | 2.07 | 0.06 | 2.99 | 2.05 | 2.07 | 1.9901 | 60536 |
| 1737157200 | 2.0099999 | 0.01 | 0.50 | 2.0099999 | 2.04 | 1.87 | 61017 |
| 1737070800 | 2 | 0.02 | 1.01 | 1.98 | 2 | 1.902 | 25014 |
| 1736984400 | 1.98 | 0.1 | 5.32 | 1.85 | 2 | 1.85 | 19589 |
| 1736898000 | 1.88 | -0.01 | -0.53 | 1.9 | 1.93 | 1.83 | 21101 |
| 1736811600 | 1.89 | -0.05 | -2.58 | 1.99 | 1.99 | 1.84 | 10131 |
| 1736552400 | 1.94 | 0 | 0.00 | 1.9 | 2.0081 | 1.9 | 29960 |
| 1736379600 | 1.94 | -0.03 | -1.52 | 1.95 | 1.97 | 1.9 | 26529 |
| 1736293200 | 1.97 | -0.02 | -1.01 | 1.982 | 2 | 1.94 | 23306 |
| 1736206800 | 1.99 | 0.09 | 4.74 | 1.9016 | 2 | 1.7901 | 62682 |
| 1735947600 | 1.9 | 0.14 | 7.95 | 1.7429 | 1.94 | 1.73 | 81642 |
| 1735861200 | 1.76 | 0.11 | 6.67 | 1.66 | 1.76 | 1.61 | 20922 |
| 1735688400 | 1.65 | -0.08 | -4.62 | 1.67 | 1.7099 | 1.5999 | 29740 |
| 1735602000 | 1.73 | 0.14 | 8.81 | 1.59 | 1.74 | 1.5 | 57324 |
| 1735342800 | 1.59 | -0.03 | -1.85 | 1.7498 | 1.7498 | 1.52 | 73012 |
| 1735256400 | 1.62 | -0.18 | -10.00 | 1.75 | 1.79 | 1.6 | 57047 |
| 1735077840 | 1.8 | -0.09 | -4.76 | 1.785 | 1.91 | 1.7 | 38551 |
| 1734997200 | 1.89 | -0.06 | -3.08 | 1.96 | 1.96 | 1.86 | 20526 |
| 1734738000 | 1.95 | 0.15 | 8.33 | 1.74 | 1.95 | 1.72 | 72809 |
| 1734651600 | 1.8 | 0.09 | 5.26 | 1.7367 | 1.828 | 1.7367 | 34780 |
| 1734565200 | 1.71 | -0.1 | -5.52 | 1.81 | 1.85 | 1.71 | 34789 |
| 1734478800 | 1.81 | -0.09 | -4.49 | 1.86 | 1.865 | 1.7397 | 34297 |
| 1734392400 | 1.895 | 0.02 | 0.80 | 1.88 | 1.91 | 1.85 | 12715 |
| 1734133200 | 1.88 | -0.04 | -2.08 | 1.85 | 1.91 | 1.8401 | 12589 |
| 1734046800 | 1.92 | 0.03 | 1.59 | 1.86 | 1.94 | 1.8447 | 64236 |
| 1733960400 | 1.89 | 0.03 | 1.61 | 1.87 | 1.95 | 1.85 | 47545 |
| 1733874000 | 1.86 | -0.05 | -2.62 | 1.87 | 1.9 | 1.8064 | 26474 |
| 1733787600 | 1.91 | -0.01 | -0.52 | 1.89 | 1.9377 | 1.87 | 21016 |
| 1733528400 | 1.92 | 0.01 | 0.52 | 1.9571 | 1.9571 | 1.88 | 23335 |
| 1733442000 | 1.91 | 0.09 | 4.95 | 1.8504 | 1.96 | 1.8233 | 30032 |
| 1733355600 | 1.82 | 0.06 | 3.41 | 1.76 | 1.84 | 1.75 | 7277 |
| 1733269200 | 1.76 | -0.05 | -2.76 | 1.77 | 1.8089 | 1.74 | 7919 |
| 1733182800 | 1.81 | -0.07 | -3.72 | 1.89 | 1.91 | 1.76 | 47508 |
| 1732917840 | 1.88 | 0.02 | 1.08 | 1.8895 | 1.8895 | 1.83 | 21294 |
| 1732750800 | 1.86 | -0.03 | -1.59 | 1.8 | 1.95 | 1.8 | 12070 |
| 1732664400 | 1.89 | -0.03 | -1.56 | 1.8801 | 1.92 | 1.875 | 16294 |
| 1732578000 | 1.92 | 0.01 | 0.52 | 1.92 | 2.0077 | 1.89 | 23432 |
| 1732318800 | 1.91 | -0.12 | -5.91 | 2.04 | 2.04 | 1.9 | 33132 |
| 1732232400 | 2.0299999 | 0.08 | 4.10 | 1.96 | 2.0299999 | 1.96 | 41632 |
| 1732146000 | 1.95 | 0.04 | 2.09 | 1.9479 | 1.9501 | 1.92 | 16269 |
| 1732059600 | 1.91 | 0.03 | 1.60 | 1.9 | 1.93 | 1.8305 | 7442 |
| 1731973200 | 1.88 | 0.05 | 2.73 | 1.82 | 1.92 | 1.8186 | 39462 |
| 1731714000 | 1.83 | -0.03 | -1.61 | 1.86 | 1.86 | 1.8 | 3687 |
| 1731627600 | 1.86 | 0.06 | 3.33 | 1.8429 | 1.96 | 1.8 | 44100 |
| 1731541200 | 1.8 | -0.08 | -4.26 | 1.74 | 1.8577 | 1.74 | 5550 |
| 1731454800 | 1.88 | -0.01 | -0.53 | 1.86 | 1.89 | 1.8514 | 6092 |
| 1731368400 | 1.89 | -0.06 | -3.08 | 1.83 | 1.9299 | 1.75 | 37542 |
| 1731109200 | 1.95 | 0.05 | 2.63 | 1.9 | 1.96 | 1.8384 | 35092 |
| 1731022800 | 1.9 | 0 | 0.00 | 1.9 | 1.95 | 1.899 | 46435 |
| 1730936400 | 1.9 | 0.09 | 4.97 | 1.835 | 1.91 | 1.835 | 20555 |
| 1730850000 | 1.81 | -0.03 | -1.63 | 1.84 | 1.84 | 1.7726 | 10476 |
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
