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 | -0.04 | -2.08333333333 | 1.92 | 2.1 | 1.76 | 236250 | 1.89580903 | DR |
| 4 | -0.52 | -21.6666666667 | 2.4 | 2.63 | 1.76 | 227941 | 2.14626829 | DR |
| 12 | 0.03 | 1.62162162162 | 1.85 | 3 | 1.76 | 267034 | 2.33415554 | DR |
| 26 | -0.09 | -4.56852791878 | 1.97 | 3 | 1.42 | 239487 | 2.03890029 | DR |
| 52 | -0.32 | -14.5454545455 | 2.2 | 3 | 1.42 | 387587 | 2.13732174 | DR |
| 156 | -5.91 | -75.8664955071 | 7.79 | 8.43 | 1.42 | 613448 | 4.49792963 | DR |
| 260 | 0.34 | 22.0779220779 | 1.54 | 35.7748 | 0.8532 | 1017204 | 8.77434062 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 1.87 | 0.05 | 2.75 | 1.81 | 1.88 | 1.77 | 160578 |
| 1732232400 | 1.82 | -0.05 | -2.67 | 1.9 | 1.9 | 1.8 | 148671 |
| 1732146000 | 1.87 | 0.01 | 0.54 | 1.91 | 1.92 | 1.84 | 216870 |
| 1732059600 | 1.86 | -0.15 | -7.46 | 2.02 | 2.05 | 1.86 | 280482 |
| 1731973200 | 2.0099999 | 0.1 | 5.24 | 1.89 | 2.1 | 1.86 | 191844 |
| 1731714000 | 1.91 | -0.09 | -4.50 | 1.96 | 1.96 | 1.76 | 371992 |
| 1731627600 | 2 | -0.07 | -3.38 | 2.05 | 2.13 | 2 | 269477 |
| 1731541200 | 2.07 | 0.05 | 2.48 | 2.0099999 | 2.14 | 2.0099999 | 260755 |
| 1731454800 | 2.02 | -0.11 | -5.16 | 2.06 | 2.18 | 2 | 233298 |
| 1731368400 | 2.13 | 0 | 0.00 | 2.16 | 2.17 | 2.05 | 210266 |
| 1731109200 | 2.13 | -0.05 | -2.29 | 2.2 | 2.2 | 2.0099999 | 439016 |
| 1731022800 | 2.18 | -0.02 | -0.91 | 2.17 | 2.24 | 2.17 | 134244 |
| 1730936400 | 2.2 | -0.43 | -16.35 | 2.41 | 2.43 | 2 | 820468 |
| 1730850000 | 2.63 | 0.16 | 6.48 | 2.47 | 2.63 | 2.45 | 137484 |
| 1730763600 | 2.47 | 0.01 | 0.41 | 2.46 | 2.58 | 2.46 | 146423 |
| 1730500800 | 2.46 | 0.03 | 1.23 | 2.42 | 2.5299999 | 2.42 | 152047 |
| 1730414400 | 2.43 | -0.04 | -1.62 | 2.42 | 2.485 | 2.39 | 108363 |
| 1730328000 | 2.47 | 0.06 | 2.49 | 2.38 | 2.57 | 2.38 | 134787 |
| 1730241600 | 2.41 | -0.05 | -2.03 | 2.46 | 2.46 | 2.39 | 78009 |
| 1730155200 | 2.46 | 0.07 | 2.93 | 2.42 | 2.48 | 2.3803 | 128088 |
| 1729896000 | 2.39 | -0.04 | -1.65 | 2.4 | 2.47 | 2.37 | 205606 |
| 1729809600 | 2.43 | -0.22 | -8.30 | 2.66 | 2.678 | 2.34 | 432340 |
| 1729723200 | 2.65 | 0.13 | 5.16 | 2.5 | 2.65 | 2.5 | 170532 |
| 1729636800 | 2.52 | -0.04 | -1.56 | 2.5 | 2.55 | 2.5 | 86198 |
| 1729550400 | 2.56 | 0.07 | 2.81 | 2.48 | 2.58 | 2.48 | 134535 |
| 1729291200 | 2.49 | -0.1 | -3.86 | 2.56 | 2.629 | 2.4524 | 170382 |
| 1729204800 | 2.59 | -0.07 | -2.63 | 2.65 | 2.65 | 2.54 | 134406 |
| 1729118400 | 2.66 | 0.07 | 2.70 | 2.59 | 2.68 | 2.54 | 117099 |
| 1729032000 | 2.59 | -0.06 | -2.26 | 2.67 | 2.68 | 2.5299999 | 176777 |
| 1728945600 | 2.65 | -0.02 | -0.75 | 2.63 | 2.69 | 2.59 | 126242 |
| 1728686400 | 2.67 | -0.03 | -1.11 | 2.68 | 2.7389 | 2.6349999 | 103018 |
| 1728600000 | 2.7 | -0.02 | -0.74 | 2.7 | 2.71 | 2.65 | 105993 |
| 1728513600 | 2.72 | 0.08 | 3.03 | 2.55 | 2.75 | 2.55 | 185362 |
| 1728427200 | 2.64 | -0.09 | -3.30 | 2.79 | 2.7986 | 2.55 | 277405 |
| 1728340800 | 2.73 | -0.14 | -4.88 | 2.9 | 3 | 2.6815 | 358773 |
| 1728081600 | 2.87 | 0.08 | 2.87 | 2.88 | 2.88 | 2.75 | 175766 |
| 1727995200 | 2.79 | -0.04 | -1.41 | 2.79 | 3 | 2.75 | 457312 |
| 1727908800 | 2.83 | 0.26 | 10.12 | 2.61 | 2.875 | 2.59 | 389995 |
| 1727822400 | 2.57 | -0.13 | -4.81 | 2.69 | 2.705 | 2.49 | 421927 |
| 1727736000 | 2.7 | 0.31 | 12.97 | 2.4 | 2.7442 | 2.4 | 740940 |
| 1727476800 | 2.39 | 0.02 | 0.84 | 2.38 | 2.4049999 | 2.31 | 771435 |
| 1727390400 | 2.37 | 0.03 | 1.28 | 2.37 | 2.43 | 2.32 | 232604 |
| 1727304000 | 2.34 | 0.01 | 0.43 | 2.33 | 2.4 | 2.32 | 308927 |
| 1727217600 | 2.33 | 0 | 0.00 | 2.32 | 2.42 | 2.27 | 301163 |
| 1727131200 | 2.33 | 0.08 | 3.56 | 2.27 | 2.3601 | 2.245 | 558696 |
| 1726872000 | 2.25 | 0.02 | 0.90 | 2.23 | 2.33 | 2.19 | 249210 |
| 1726785600 | 2.23 | -0.01 | -0.45 | 2.33 | 2.34 | 2.12 | 628400 |
| 1726699200 | 2.24 | -0.15 | -6.28 | 2.4 | 2.44 | 2.24 | 256731 |
| 1726612800 | 2.39 | 0.15 | 6.70 | 2.27 | 2.39 | 2.27 | 238857 |
| 1726526400 | 2.24 | 0 | 0.00 | 2.2599999 | 2.2799999 | 2.15 | 227234 |
| 1726267200 | 2.24 | -0.02 | -0.88 | 2.27 | 2.31 | 2.19 | 138863 |
| 1726180800 | 2.2599999 | -0.09 | -3.83 | 2.35 | 2.39 | 2.2599999 | 234464 |
| 1726094400 | 2.35 | 0.06 | 2.62 | 2.2799999 | 2.39 | 2.17 | 485500 |
| 1726008000 | 2.29 | 0.2 | 9.57 | 2.09 | 2.31 | 2.0802 | 488998 |
| 1725921600 | 2.09 | 0.19 | 10.00 | 1.89 | 2.11 | 1.8501 | 727050 |
| 1725662400 | 1.9 | 0.06 | 3.26 | 1.89 | 1.93 | 1.85 | 250815 |
| 1725576000 | 1.84 | -0.03 | -1.60 | 1.85 | 1.92 | 1.84 | 120810 |
| 1725489600 | 1.87 | 0.01 | 0.54 | 1.84 | 1.89 | 1.8 | 135067 |
| 1725403200 | 1.86 | 0.05 | 2.76 | 1.8 | 1.88 | 1.78 | 172808 |
| 1725057600 | 1.81 | -0.07 | -3.72 | 1.85 | 1.9 | 1.81 | 129864 |
| 1724971200 | 1.88 | 0.02 | 1.08 | 1.85 | 1.95 | 1.84 | 102153 |
| 1724884800 | 1.86 | -0.06 | -3.13 | 1.9 | 1.91 | 1.83 | 138670 |
| 1724798400 | 1.92 | 0.01 | 0.52 | 1.88 | 1.92 | 1.85 | 89848 |
| 1724712000 | 1.91 | -0.06 | -3.05 | 1.96 | 1.96 | 1.88 | 80637 |
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
