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 | -0.08 | -3.23886639676 | 2.47 | 2.6 | 2.3 | 98774 | 2.45513582 | CS |
| 4 | -0.38 | -13.7184115523 | 2.77 | 2.86 | 2.3 | 115125 | 2.57396602 | CS |
| 12 | -0.91 | -27.5757575758 | 3.3 | 3.3 | 2.3 | 77066 | 2.74458584 | CS |
| 26 | -1.23 | -33.9779005525 | 3.62 | 3.75 | 2.1 | 79746 | 3.0329437 | CS |
| 52 | -0.35 | -12.7737226277 | 2.74 | 4.5692 | 2.1 | 76270 | 3.19308657 | CS |
| 156 | -2.46 | -50.7216494845 | 4.85 | 7.38 | 2.1 | 84109 | 3.97831256 | CS |
| 260 | -0.43 | -15.2482269504 | 2.82 | 9.72 | 0.9 | 208873 | 3.66329064 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732750800 | 2.39 | 0.01 | 0.42 | 2.465 | 2.465 | 2.34029 | 72746 |
| 1732664400 | 2.38 | -0.16 | -6.30 | 2.44 | 2.5299999 | 2.3 | 93963 |
| 1732578000 | 2.54 | 0.16 | 6.72 | 2.4 | 2.6 | 2.3971 | 180990 |
| 1732318800 | 2.38 | -0.05 | -2.06 | 2.47 | 2.5 | 2.38 | 47397 |
| 1732232400 | 2.43 | 0.04 | 1.67 | 2.44 | 2.455 | 2.41 | 57265 |
| 1732146000 | 2.39 | 0 | 0.00 | 2.39 | 2.43 | 2.3496 | 51922 |
| 1732059600 | 2.39 | 0.04 | 1.70 | 2.3649 | 2.48 | 2.3649 | 34093 |
| 1731973200 | 2.35 | 0.02 | 0.86 | 2.35 | 2.38 | 2.3 | 102479 |
| 1731714000 | 2.33 | -0.12 | -4.90 | 2.464 | 2.48 | 2.315 | 104059 |
| 1731627600 | 2.45 | -0.05 | -2.00 | 2.56 | 2.57 | 2.44 | 69856 |
| 1731541200 | 2.5 | -0.1 | -3.85 | 2.56 | 2.61 | 2.41 | 185038 |
| 1731454800 | 2.6 | -0.19 | -6.81 | 2.71 | 2.79 | 2.57 | 70354 |
| 1731368400 | 2.79 | 0.08 | 2.95 | 2.75 | 2.79 | 2.61 | 247090 |
| 1731109200 | 2.71 | 0.1 | 3.83 | 2.62 | 2.73 | 2.59 | 85973 |
| 1731022800 | 2.61 | -0.16 | -5.78 | 2.5299999 | 2.7264 | 2.5 | 319024 |
| 1730936400 | 2.77 | 0.09 | 3.36 | 2.7811 | 2.86 | 2.7 | 208793 |
| 1730850000 | 2.68 | 0.05 | 1.90 | 2.6201 | 2.6999 | 2.62 | 36831 |
| 1730763600 | 2.63 | -0.08 | -2.95 | 2.73 | 2.73 | 2.58 | 142435 |
| 1730500800 | 2.71 | -0.05 | -1.81 | 2.77 | 2.79 | 2.68 | 77061 |
| 1730414400 | 2.7599999 | 0.02 | 0.73 | 2.75 | 2.805 | 2.67 | 64389 |
| 1730328000 | 2.74 | -0.07 | -2.49 | 2.805 | 2.8407 | 2.74 | 57424 |
| 1730241600 | 2.81 | -0.03 | -1.06 | 2.84 | 2.86 | 2.785 | 39536 |
| 1730155200 | 2.84 | -0.03 | -1.05 | 2.88 | 2.88 | 2.795 | 62017 |
| 1729896000 | 2.87 | -0.04 | -1.37 | 2.91 | 2.91 | 2.8 | 43316 |
| 1729809600 | 2.91 | 0.04 | 1.39 | 2.91 | 2.92 | 2.84 | 41141 |
| 1729723200 | 2.87 | 0 | 0.00 | 2.89 | 2.91 | 2.81 | 51502 |
| 1729636800 | 2.87 | 0.03 | 1.06 | 2.8 | 2.9 | 2.796 | 47267 |
| 1729550400 | 2.84 | -0.04 | -1.39 | 2.89 | 2.92 | 2.83 | 42677 |
| 1729291200 | 2.88 | -0.04 | -1.37 | 2.9 | 2.91 | 2.875 | 29264 |
| 1729204800 | 2.92 | 0.05 | 1.74 | 2.9 | 2.92 | 2.84 | 49400 |
| 1729118400 | 2.87 | 0.03 | 1.06 | 2.83 | 2.87 | 2.805 | 62114 |
| 1729032000 | 2.84 | -0.05 | -1.73 | 2.852 | 2.92 | 2.83 | 76012 |
| 1728945600 | 2.89 | -0.03 | -1.03 | 2.9416 | 2.9416 | 2.845 | 50116 |
| 1728686400 | 2.92 | 0.06 | 2.10 | 2.93 | 2.94 | 2.825 | 75413 |
| 1728600000 | 2.86 | 0.1 | 3.62 | 2.72 | 2.86 | 2.72 | 69317 |
| 1728513600 | 2.7599999 | -0.05 | -1.78 | 2.83 | 2.89 | 2.75 | 60593 |
| 1728427200 | 2.81 | -0.1 | -3.44 | 2.84 | 2.85 | 2.72 | 134025 |
| 1728340800 | 2.91 | -0.06 | -2.02 | 2.98 | 2.98 | 2.83 | 142900 |
| 1728081600 | 2.97 | 0.07 | 2.41 | 2.99 | 2.99 | 2.92 | 36503 |
| 1727995200 | 2.9 | -0.02 | -0.51 | 2.88 | 2.94 | 2.84 | 41300 |
| 1727908800 | 2.915 | 0.04 | 1.22 | 2.9003 | 2.98 | 2.9003 | 15712 |
| 1727822400 | 2.88 | -0.16 | -5.26 | 3 | 3.04 | 2.86 | 51178 |
| 1727735520 | 3.04 | -0.06 | -1.94 | 3.09 | 3.2401 | 2.98 | 42636 |
| 1727476800 | 3.1 | 0.08 | 2.65 | 3.0099999 | 3.11 | 2.985 | 27505 |
| 1727390400 | 3.02 | 0.17 | 5.96 | 2.93 | 3.02 | 2.815 | 96979 |
| 1727304000 | 2.85 | -0.1 | -3.39 | 2.92 | 2.9499 | 2.83 | 34846 |
| 1727217600 | 2.95 | 0.02 | 0.68 | 2.89 | 2.95 | 2.8 | 80360 |
| 1727131200 | 2.93 | -0.01 | -0.34 | 2.92 | 2.935 | 2.8 | 58578 |
| 1726872000 | 2.94 | 0.01 | 0.34 | 2.89 | 2.9788 | 2.72 | 78744 |
| 1726785600 | 2.93 | 0.04 | 1.38 | 2.93 | 2.99 | 2.84 | 58377 |
| 1726699200 | 2.89 | -0.01 | -0.34 | 2.94 | 2.99 | 2.83 | 84444 |
| 1726612800 | 2.9 | -0.01 | -0.34 | 2.96 | 2.97 | 2.87 | 26484 |
| 1726526400 | 2.91 | -0.02 | -0.68 | 2.95 | 2.95 | 2.81 | 20798 |
| 1726267200 | 2.93 | 0.05 | 1.74 | 2.9496 | 2.98 | 2.88 | 48612 |
| 1726180800 | 2.88 | -0.03 | -1.03 | 2.91 | 2.9599 | 2.8 | 61830 |
| 1726094400 | 2.91 | -0.06 | -2.02 | 2.98 | 2.98 | 2.81 | 81882 |
| 1726008000 | 2.97 | -0.06 | -1.98 | 3.0185 | 3.0789 | 2.87 | 70275 |
| 1725921600 | 3.0299999 | -0.13 | -4.11 | 3.19 | 3.22 | 3.0099999 | 86791 |
| 1725662400 | 3.16 | -0.11 | -3.36 | 3.3 | 3.3 | 3.13 | 57260 |
| 1725576000 | 3.27 | 0.17 | 5.48 | 3.08 | 3.34 | 3.08 | 69381 |
| 1725489600 | 3.1 | -0.05 | -1.59 | 3.18 | 3.27 | 3.07 | 79421 |
| 1725403200 | 3.15 | -0.23 | -6.80 | 3.38 | 3.38 | 3.1399 | 52285 |
| 1725057600 | 3.38 | 0.01 | 0.30 | 3.39 | 3.43 | 3.35 | 37254 |
| 1724971200 | 3.37 | -0.07 | -2.03 | 3.41 | 3.4107 | 3.34 | 43583 |
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
