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 | 0.07 | 2.95358649789 | 2.37 | 3 | 2.36 | 47633 | 2.4899932 | CS |
| 4 | -0.09 | -3.55731225296 | 2.53 | 3 | 2.36 | 32377 | 2.48482392 | CS |
| 12 | -0.36 | -12.8571428571 | 2.8 | 3.23 | 2.36 | 43013 | 2.77409528 | CS |
| 26 | -0.41 | -14.3859649123 | 2.85 | 3.25 | 2.17 | 50195 | 2.67317018 | CS |
| 52 | -1.58 | -39.3034825871 | 4.02 | 4.89 | 2.17 | 44195 | 3.04590712 | CS |
| 156 | 1.3 | 114.035087719 | 1.14 | 5.4 | 0.55 | 205910 | 1.26767919 | CS |
| 260 | 1.3 | 114.035087719 | 1.14 | 5.4 | 0.55 | 205910 | 1.26767919 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646400 | 2.39 | -0.13 | -5.16 | 2.5299999 | 2.6899 | 2.39 | 64952 |
| 1741390800 | 2.52 | 0.05 | 2.02 | 2.46 | 3 | 2.4101 | 93155 |
| 1741304400 | 2.47 | -0.15 | -5.73 | 2.57 | 2.7167 | 2.4 | 26610 |
| 1741218000 | 2.62 | 0.13 | 5.22 | 2.44 | 2.7104 | 2.3916 | 32551 |
| 1741131600 | 2.49 | 0.08 | 3.32 | 2.37 | 2.59 | 2.36 | 20873 |
| 1741045200 | 2.41 | -0.04 | -1.63 | 2.42 | 2.5654 | 2.4 | 31294 |
| 1740786000 | 2.45 | 0.05 | 2.08 | 2.43 | 2.5299999 | 2.3702 | 31353 |
| 1740699600 | 2.4 | -0.02 | -0.83 | 2.38 | 2.45 | 2.38 | 17387 |
| 1740613200 | 2.42 | -0.01 | -0.41 | 2.41 | 2.465 | 2.39 | 36012 |
| 1740526800 | 2.43 | -0.06 | -2.41 | 2.48 | 2.5226 | 2.4 | 33115 |
| 1740440400 | 2.49 | -0.03 | -1.19 | 2.49 | 2.5484 | 2.46 | 29452 |
| 1740181200 | 2.52 | -0.02 | -0.79 | 2.52 | 2.6 | 2.48 | 30310 |
| 1740094800 | 2.54 | 0.02 | 0.79 | 2.5099999 | 2.59 | 2.5099999 | 18377 |
| 1740008400 | 2.52 | -0.03 | -1.18 | 2.56 | 2.65 | 2.52 | 14426 |
| 1739922000 | 2.55 | 0.02 | 0.79 | 2.5 | 2.64 | 2.5 | 33833 |
| 1739576400 | 2.5299999 | 0.02 | 0.80 | 2.49 | 2.64 | 2.485 | 34408 |
| 1739490000 | 2.5099999 | 0.05 | 2.03 | 2.48 | 2.5993 | 2.45 | 34632 |
| 1739403600 | 2.46 | -0.07 | -2.77 | 2.5 | 2.58 | 2.4405 | 14400 |
| 1739317200 | 2.5299999 | 0 | 0.00 | 2.5299999 | 2.54 | 2.5 | 17996 |
| 1739230800 | 2.5299999 | -0.01 | -0.39 | 2.55 | 2.5973 | 2.5299999 | 14603 |
| 1738971600 | 2.54 | 0 | 0.00 | 2.5 | 2.6 | 2.5 | 8818 |
| 1738885200 | 2.54 | -0.06 | -2.31 | 2.6 | 2.67 | 2.5299999 | 19691 |
| 1738798800 | 2.6 | 0.03 | 1.17 | 2.61 | 2.7282 | 2.52 | 32042 |
| 1738712400 | 2.57 | -0.03 | -1.15 | 2.7 | 2.7 | 2.52 | 38023 |
| 1738626000 | 2.6 | -0.03 | -1.14 | 2.54 | 2.66 | 2.54 | 23616 |
| 1738366800 | 2.63 | -0.03 | -1.13 | 2.69 | 2.765 | 2.62 | 17063 |
| 1738280400 | 2.66 | 0.03 | 1.14 | 2.61 | 2.75 | 2.61 | 23047 |
| 1738194000 | 2.63 | -0.04 | -1.50 | 2.64 | 2.7599999 | 2.6 | 36074 |
| 1738107600 | 2.67 | -0.04 | -1.48 | 2.7 | 2.74 | 2.65 | 21801 |
| 1738021200 | 2.71 | -0.06 | -2.17 | 2.7 | 2.7599999 | 2.66 | 38415 |
| 1737762000 | 2.77 | 0.04 | 1.47 | 2.73 | 2.8047 | 2.73 | 27884 |
| 1737675600 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 0 |
| 1737589200 | 2.73 | -0.17 | -5.86 | 2.85 | 2.9403 | 2.71 | 25258 |
| 1737502800 | 2.9 | 0.07 | 2.47 | 2.89 | 3.05 | 2.85 | 27752 |
| 1737157200 | 2.83 | -0.01 | -0.35 | 2.83 | 2.9708 | 2.8 | 23054 |
| 1737070800 | 2.84 | 0.04 | 1.43 | 2.79 | 2.89 | 2.7799999 | 31653 |
| 1736984400 | 2.8 | 0.06 | 2.19 | 2.83 | 2.88 | 2.72 | 59117 |
| 1736898000 | 2.74 | -0.07 | -2.49 | 2.82 | 2.94 | 2.71 | 39576 |
| 1736811600 | 2.81 | -0.15 | -5.07 | 2.93 | 2.96 | 2.8 | 44272 |
| 1736552400 | 2.96 | -0.17 | -5.43 | 3.0514 | 3.09 | 2.94 | 35724 |
| 1736379600 | 3.13 | 0.04 | 1.29 | 3.075 | 3.18 | 2.89 | 50435 |
| 1736293200 | 3.09 | -0.01 | -0.32 | 3.0953 | 3.14 | 3.05 | 28193 |
| 1736206800 | 3.1 | -0.02 | -0.64 | 3.22 | 3.23 | 2.96 | 65650 |
| 1735947600 | 3.12 | 0.03 | 0.97 | 3.16 | 3.21 | 3.09 | 43150 |
| 1735861200 | 3.09 | 0.12 | 4.04 | 3.005 | 3.23 | 2.97 | 77151 |
| 1735688400 | 2.97 | -0.09 | -2.94 | 2.92 | 3.14 | 2.92 | 89576 |
| 1735602000 | 3.06 | 0.01 | 0.33 | 3.015 | 3.1054 | 2.93 | 55912 |
| 1735342800 | 3.05 | 0.16 | 5.54 | 2.8893 | 3.11 | 2.8756 | 145814 |
| 1735256400 | 2.89 | 0.01 | 0.35 | 2.82 | 2.94 | 2.81 | 100490 |
| 1735077840 | 2.88 | -0.05 | -1.71 | 2.92 | 2.99 | 2.73 | 84339 |
| 1734997200 | 2.93 | 0 | 0.00 | 2.8706999 | 2.9802 | 2.87 | 53621 |
| 1734738000 | 2.93 | 0.13 | 4.64 | 2.7624 | 3.0512 | 2.7624 | 84474 |
| 1734651600 | 2.8 | 0.14 | 5.26 | 2.7 | 2.86 | 2.69 | 43282 |
| 1734565200 | 2.66 | -0.21 | -7.32 | 2.85 | 2.98 | 2.64 | 90770 |
| 1734478800 | 2.87 | 0.08 | 2.87 | 2.825 | 3.04 | 2.75 | 88751 |
| 1734392400 | 2.79 | 0.07 | 2.57 | 2.755 | 3.04 | 2.755 | 95399 |
| 1734133200 | 2.72 | 0.05 | 1.87 | 2.705 | 2.89 | 2.67 | 92022 |
| 1734046800 | 2.67 | -0.09 | -3.26 | 2.735 | 2.7599999 | 2.67 | 39108 |
| 1733960400 | 2.7599999 | 0.05 | 1.85 | 2.74 | 2.91 | 2.7043 | 81964 |
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
