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 | -0.57 | -14.4303797468 | 3.95 | 3.9631 | 2.64 | 477698 | 3.2154262 | CS |
| 4 | 0.43 | 14.5762711864 | 2.95 | 5.92 | 2.64 | 601436 | 3.78099682 | CS |
| 12 | 2.05 | 154.135338346 | 1.33 | 5.92 | 1.19 | 1018161 | 2.99037348 | CS |
| 26 | 0.58 | 20.7142857143 | 2.8 | 5.92 | 0.9 | 746459 | 2.72761545 | CS |
| 52 | -4.6 | -57.6441102757 | 7.98 | 11.83 | 0.9 | 672268 | 3.39033485 | CS |
| 156 | -31.62 | -90.3428571429 | 35 | 35 | 0.9 | 639446 | 5.69326745 | CS |
| 260 | -31.62 | -90.3428571429 | 35 | 35 | 0.9 | 639446 | 5.69326745 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 3.31 | 0.62 | 23.05 | 2.65 | 3.39 | 2.64 | 375652 |
| 1734651600 | 2.69 | -0.21 | -7.24 | 2.95 | 3.0783999 | 2.682 | 317286 |
| 1734565200 | 2.9 | -0.51 | -14.96 | 3.42 | 3.53 | 2.88 | 434528 |
| 1734478800 | 3.41 | -0.04 | -1.16 | 3.42 | 3.6599 | 2.7599999 | 688965 |
| 1734392400 | 3.45 | -0.55 | -13.75 | 3.95 | 3.9631 | 3.41 | 572061 |
| 1734133200 | 4 | 0.18 | 4.71 | 3.84 | 4.12 | 3.7006 | 755794 |
| 1734046800 | 3.82 | 0.43 | 12.68 | 3.95 | 4.5 | 3.61 | 1924681 |
| 1733960400 | 3.39 | -0.11 | -3.14 | 3.71 | 3.7399 | 3.185 | 438240 |
| 1733874000 | 3.5 | -0.86 | -19.72 | 4.13 | 4.21 | 3.07 | 720799 |
| 1733787600 | 4.36 | -0.3 | -6.44 | 4.95 | 5.11 | 4.1223 | 330836 |
| 1733528400 | 4.66 | 0.21 | 4.72 | 4.61 | 4.9 | 4.23 | 323756 |
| 1733442000 | 4.45 | 0.23 | 5.45 | 4.12 | 4.73 | 4.12 | 299129 |
| 1733355600 | 4.22 | -0.62 | -12.81 | 5.17 | 5.92 | 3.9761 | 758459 |
| 1733269200 | 4.84 | 0.7 | 16.91 | 4.07 | 4.88 | 3.9611 | 375597 |
| 1733182800 | 4.14 | 0.13 | 3.24 | 4.23 | 4.39 | 3.83 | 442119 |
| 1732917840 | 4.01 | 0.27 | 7.22 | 3.7 | 4.1899 | 3.12 | 448637 |
| 1732750800 | 3.74 | 0.26 | 7.47 | 3.56 | 3.95 | 3.5 | 358835 |
| 1732664400 | 3.48 | -0.27 | -7.20 | 3.55 | 3.73 | 3.25 | 414272 |
| 1732578000 | 3.75 | 1.07 | 39.93 | 2.95 | 3.89 | 2.75 | 1447647 |
| 1732318800 | 2.68 | 0.17 | 6.77 | 2.7 | 3 | 2.5 | 698818 |
| 1732232400 | 2.5099999 | 0.46 | 22.44 | 2.05 | 2.75 | 2.025 | 825976 |
| 1732146000 | 2.05 | -0.14 | -6.39 | 2.15 | 2.25 | 2.0099999 | 206155 |
| 1732059600 | 2.19 | 0.4 | 22.35 | 1.8 | 2.25 | 1.79 | 567741 |
| 1731973200 | 1.79 | 0.15 | 9.15 | 1.65 | 1.82 | 1.6299999 | 201986 |
| 1731714000 | 1.6399999 | -0.08 | -4.65 | 1.74 | 1.74 | 1.5 | 265421 |
| 1731627600 | 1.72 | -0.11 | -6.01 | 2 | 2.0099999 | 1.7 | 602663 |
| 1731541200 | 1.83 | -0.11 | -5.67 | 2.06 | 2.0858 | 1.82 | 182576 |
| 1731454800 | 1.94 | -0.14 | -6.73 | 2.05 | 2.0549 | 1.8601 | 199157 |
| 1731368400 | 2.08 | -0.07 | -3.26 | 2.22 | 2.44 | 2.04 | 531647 |
| 1731109200 | 2.15 | 0.21 | 10.82 | 1.99 | 2.1799 | 1.94 | 287592 |
| 1731022800 | 1.94 | 0.14 | 7.78 | 1.8 | 1.9792 | 1.775 | 161718 |
| 1730936400 | 1.8 | 0.05 | 2.86 | 1.8 | 1.86 | 1.7 | 133949 |
| 1730850000 | 1.75 | 0.11 | 6.71 | 1.62 | 1.75 | 1.62 | 152029 |
| 1730763600 | 1.6399999 | -0.14 | -7.87 | 1.76 | 1.78 | 1.6 | 164599 |
| 1730500800 | 1.78 | 0.01 | 0.56 | 1.75 | 1.8443 | 1.73 | 121717 |
| 1730414400 | 1.77 | -0.14 | -7.33 | 1.95 | 1.98 | 1.73 | 147195 |
| 1730328000 | 1.91 | 0.08 | 4.37 | 1.82 | 1.9699 | 1.82 | 200668 |
| 1730241600 | 1.83 | 0.09 | 5.17 | 1.78 | 1.87 | 1.71 | 103288 |
| 1730155200 | 1.74 | -0.03 | -1.69 | 1.65 | 1.7994 | 1.65 | 133405 |
| 1729896000 | 1.77 | -0.15 | -7.81 | 1.85 | 1.9067 | 1.7001 | 333583 |
| 1729809600 | 1.92 | -0.07 | -3.52 | 1.93 | 1.985 | 1.87 | 92116 |
| 1729723200 | 1.99 | -0.13 | -6.13 | 2.15 | 2.165 | 1.9 | 240012 |
| 1729636800 | 2.12 | 0.19 | 9.84 | 1.97 | 2.19 | 1.87 | 484851 |
| 1729550400 | 1.93 | -0.04 | -2.03 | 1.97 | 1.99 | 1.77 | 317419 |
| 1729291200 | 1.97 | 0.09 | 4.79 | 1.88 | 2 | 1.88 | 360279 |
| 1729204800 | 1.88 | 0.05 | 2.73 | 1.79 | 2 | 1.75 | 498290 |
| 1729118400 | 1.83 | -0.01 | -0.54 | 1.85 | 1.86 | 1.68 | 513323 |
| 1729032000 | 1.84 | -0.15 | -7.54 | 1.99 | 2 | 1.8 | 516896 |
| 1728945600 | 1.99 | -0.06 | -2.93 | 2.05 | 2.05 | 1.83 | 886000 |
| 1728686400 | 2.05 | -1.22 | -37.31 | 2.75 | 2.85 | 2 | 2664023 |
| 1728600000 | 3.27 | 0.94 | 40.34 | 2.49 | 3.59 | 2.48 | 30227250 |
| 1728513600 | 2.33 | 0.55 | 30.90 | 1.79 | 2.406 | 1.78 | 1370800 |
| 1728427200 | 1.78 | -0.4 | -18.35 | 2.37 | 2.4 | 1.68 | 915886 |
| 1728340800 | 2.18 | 0.24 | 12.37 | 2.35 | 2.7679 | 2.15 | 2466513 |
| 1728081600 | 1.94 | 0.29 | 17.58 | 1.69 | 1.9894 | 1.6303 | 258535 |
| 1727995200 | 1.65 | -0.03 | -1.79 | 1.51 | 1.69 | 1.46 | 151462 |
| 1727908800 | 1.68 | 0.43 | 34.40 | 1.28 | 1.76 | 1.28 | 338613 |
| 1727822400 | 1.25 | -0.09 | -6.72 | 1.4 | 1.4 | 1.19 | 57833 |
| 1727736000 | 1.34 | 0.01 | 0.75 | 1.33 | 1.46 | 1.3 | 62233 |
| 1727476800 | 1.33 | 0.09 | 7.26 | 1.25 | 1.33 | 1.25 | 76006 |
| 1727390400 | 1.24 | 0.07 | 5.98 | 1.18 | 1.24 | 1.12 | 73459 |
| 1727304000 | 1.17 | -0.01 | -0.85 | 1.17 | 1.23 | 1.1221 | 91299 |
| 1727217600 | 1.18 | -0.06 | -4.84 | 1.24 | 1.28 | 1.18 | 62796 |
| 1727131200 | 1.24 | 0.02 | 1.64 | 1.24 | 1.28 | 1.22 | 44177 |
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
