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 | 0.05 | 2.17391304348 | 2.3 | 2.49 | 2.1 | 80806 | 2.28096545 | CS |
| 4 | -0.13 | -5.24193548387 | 2.48 | 2.575 | 2.1 | 70267 | 2.30890637 | CS |
| 12 | -1.05 | -30.8823529412 | 3.4 | 3.62 | 2.1 | 112403 | 2.94534617 | CS |
| 26 | -0.175 | -6.93069306931 | 2.525 | 3.62 | 2.1 | 136847 | 2.87046251 | CS |
| 52 | 1.225 | 108.888888889 | 1.125 | 4.275 | 0.85425 | 533498 | 2.65135532 | CS |
| 156 | -5.6 | -70.4402515723 | 7.95 | 10.425 | 0.85425 | 280918 | 3.70031297 | CS |
| 260 | -7.225 | -75.4569190601 | 9.575 | 23.925 | 0.85425 | 278505 | 8.20002332 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742510400 | 2.4 | 0.11 | 4.80 | 2.33 | 2.49 | 2.23 | 80593 |
| 1742424000 | 2.29 | 0.07 | 3.15 | 2.2799999 | 2.38 | 2.19 | 89185 |
| 1742337600 | 2.22 | -0.03 | -1.33 | 2.18 | 2.2876 | 2.1 | 34977 |
| 1742251200 | 2.25 | 0.02 | 0.90 | 2.25 | 2.34 | 2.22 | 94469 |
| 1741992000 | 2.23 | 0 | 0.00 | 2.3 | 2.3382 | 2.195 | 104805 |
| 1741905600 | 2.23 | -0.01 | -0.45 | 2.24 | 2.24 | 2.105 | 67531 |
| 1741819200 | 2.24 | -0.05 | -2.18 | 2.2799999 | 2.34 | 2.21 | 144650 |
| 1741732800 | 2.29 | -0.02 | -0.65 | 2.3 | 2.33 | 2.2 | 65150 |
| 1741646400 | 2.305 | -0.15 | -5.92 | 2.35 | 2.4049999 | 2.1801 | 75343 |
| 1741390800 | 2.45 | 0.06 | 2.51 | 2.37 | 2.46 | 2.3 | 44559 |
| 1741304400 | 2.39 | 0.15 | 6.70 | 2.24 | 2.4199 | 2.16 | 50591 |
| 1741218000 | 2.24 | 0 | 0.00 | 2.23 | 2.3367 | 2.16 | 22111 |
| 1741131600 | 2.24 | 0 | 0.00 | 2.21 | 2.25 | 2.11 | 72277 |
| 1741045200 | 2.24 | -0.12 | -5.08 | 2.4 | 2.42 | 2.21 | 96702 |
| 1740786000 | 2.36 | -0.01 | -0.42 | 2.35 | 2.38 | 2.33 | 80743 |
| 1740699600 | 2.37 | 0 | 0.00 | 2.38 | 2.4001 | 2.35 | 29406 |
| 1740613200 | 2.37 | -0.02 | -0.84 | 2.37 | 2.42 | 2.36 | 47539 |
| 1740526800 | 2.39 | -0.04 | -1.65 | 2.4 | 2.5 | 2.3604 | 43136 |
| 1740440400 | 2.43 | 0.01 | 0.41 | 2.38 | 2.458 | 2.34 | 61446 |
| 1740181200 | 2.42 | -0.05 | -2.02 | 2.48 | 2.575 | 2.38 | 100128 |
| 1740094800 | 2.47 | -0.08 | -3.14 | 2.5 | 2.57 | 2.42 | 90819 |
| 1740008400 | 2.55 | -0.04 | -1.54 | 2.62 | 2.62 | 2.5099999 | 38155 |
| 1739922000 | 2.59 | -0.04 | -1.52 | 2.63 | 2.66 | 2.54 | 78469 |
| 1739576400 | 2.63 | 0.13 | 5.20 | 2.55 | 2.63 | 2.48 | 99836 |
| 1739490000 | 2.5 | -0.08 | -3.10 | 2.74 | 2.75 | 2.47 | 226444 |
| 1739403600 | 2.58 | -0.19 | -6.86 | 2.63 | 2.75 | 2.56 | 130004 |
| 1739317200 | 2.77 | -0.25 | -8.28 | 3 | 3 | 2.5299999 | 443268 |
| 1739230800 | 3.02 | -0.12 | -3.82 | 3.12 | 3.2143 | 2.97 | 110270 |
| 1738971600 | 3.14 | -0.05 | -1.57 | 3.3 | 3.3 | 3.05 | 60199 |
| 1738885200 | 3.19 | -0.1 | -3.04 | 3.34 | 3.394 | 3 | 75543 |
| 1738798800 | 3.29 | 0.16 | 5.11 | 3.2 | 3.35 | 3.2 | 69959 |
| 1738712400 | 3.13 | 0.11 | 3.64 | 3.02 | 3.1738 | 3.02 | 36923 |
| 1738626000 | 3.02 | -0.12 | -3.82 | 3 | 3.145 | 3 | 55504 |
| 1738366800 | 3.14 | 0.05 | 1.62 | 3.09 | 3.225 | 3.05 | 76077 |
| 1738280400 | 3.09 | -0.08 | -2.52 | 3.25 | 3.25 | 3.07 | 62820 |
| 1738194000 | 3.17 | -0.06 | -1.86 | 3.21 | 3.2599999 | 3.1403 | 30495 |
| 1738107600 | 3.23 | -0.04 | -1.22 | 3.2799999 | 3.2799999 | 2.99 | 140274 |
| 1738021200 | 3.27 | -0.16 | -4.66 | 3.36 | 3.36 | 3.175 | 118856 |
| 1737762000 | 3.43 | 0.03 | 0.88 | 3.51 | 3.5999 | 3.38 | 65892 |
| 1737675600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1737589200 | 3.4 | 0.22 | 6.92 | 3.27 | 3.49 | 3.2226 | 173387 |
| 1737502800 | 3.18 | 0.17 | 5.65 | 3.1 | 3.27 | 2.99 | 126126 |
| 1737157200 | 3.0099999 | 0 | 0.00 | 3.1 | 3.15 | 2.95 | 69426 |
| 1737070800 | 3.0099999 | 0.08 | 2.73 | 2.94 | 3.06 | 2.81 | 137583 |
| 1736984400 | 2.93 | 0.11 | 3.90 | 2.83 | 3.0099999 | 2.83 | 125442 |
| 1736898000 | 2.82 | -0.24 | -7.84 | 3.06 | 3.205 | 2.8079 | 217354 |
| 1736811600 | 3.06 | -0.1 | -3.16 | 3.08 | 3.11 | 3 | 89254 |
| 1736552400 | 3.16 | -0.25 | -7.33 | 3.46 | 3.46 | 3.05 | 153299 |
| 1736379600 | 3.41 | -0.18 | -5.01 | 3.46 | 3.52 | 3.37 | 136571 |
| 1736293200 | 3.59 | -0.03 | -0.83 | 3.45 | 3.6 | 3.2799999 | 188730 |
| 1736206800 | 3.62 | 0.19 | 5.54 | 3.47 | 3.62 | 3.4 | 237424 |
| 1735947600 | 3.43 | -0.09 | -2.56 | 3.505 | 3.57 | 3.33 | 182626 |
| 1735861200 | 3.52 | 0.03 | 0.86 | 3.49 | 3.6 | 3.27 | 221433 |
| 1735688400 | 3.49 | 0.18 | 5.44 | 3.4 | 3.5 | 3.27 | 283892 |
| 1735602000 | 3.31 | -0.08 | -2.36 | 3.44 | 3.48 | 3.29 | 210202 |
| 1735342800 | 3.39 | 0.09 | 2.73 | 3.4 | 3.5 | 3.2 | 214292 |
| 1735256400 | 3.3 | 0.13 | 4.10 | 3.24 | 3.3 | 3.17 | 136552 |
| 1735077840 | 3.17 | 0.17 | 5.67 | 3.06 | 3.1999 | 3.0028 | 108287 |
| 1734997200 | 3 | 0.11 | 3.81 | 2.82 | 3.0299 | 2.82 | 103576 |
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
