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 | 0.03 | 1.3160780873 | 2.2795 | 2.3239999 | 2.1605 | 9748 | 2.21986145 | DE |
| 4 | 0.259 | 12.6310655938 | 2.0505 | 2.38 | 1.9732 | 24584 | 2.21676428 | DE |
| 12 | 0.2395001 | 11.570053699 | 2.0699999 | 2.38 | 1.7502 | 15124 | 2.12649153 | DE |
| 26 | 1.0617 | 85.0857509216 | 1.2478 | 2.9 | 1.153 | 16633 | 2.03008588 | DE |
| 52 | -0.4745 | -17.0438218391 | 2.784 | 2.9 | 1.153 | 14063 | 1.94013458 | DE |
| 156 | -2.8155 | -54.9365853659 | 5.125 | 6.19 | 1.153 | 11171 | 2.19855173 | DE |
| 260 | -2.8155 | -54.9365853659 | 5.125 | 6.19 | 1.153 | 11171 | 2.19855173 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738013220 | 2.3239999 | 0.11 | 4.76 | 2.2405 | 2.3239999 | 2.2254999 | 9944 |
| 1737754020 | 2.2185 | 0.01 | 0.36 | 2.22 | 2.3045 | 2.2005 | 8473 |
| 1737667620 | 2.2105 | 0.05 | 2.31 | 2.1825 | 2.2105 | 2.1825 | 7798 |
| 1737581220 | 2.1605 | -0.09 | -4.00 | 2.1995 | 2.2115 | 2.1605 | 18235 |
| 1737494820 | 2.2505 | -0.11 | -4.64 | 2.2795 | 2.3035 | 2.2505 | 4290 |
| 1737408420 | 2.36 | 0.05 | 1.99 | 2.3165 | 2.3735 | 2.2999999 | 11901 |
| 1737149220 | 2.314 | 0.03 | 1.29 | 2.2694999 | 2.3144999 | 2.2025 | 8588 |
| 1737062820 | 2.2845 | 0.09 | 3.86 | 2.242 | 2.2845 | 2.1615 | 15978 |
| 1736976420 | 2.1995 | -0.06 | -2.44 | 2.2005 | 2.212 | 2.1505 | 5435 |
| 1736890020 | 2.2545 | 0.01 | 0.31 | 2.2334999 | 2.2875 | 2.2065 | 14627 |
| 1736803620 | 2.2475 | 0.03 | 1.28 | 2.1535 | 2.2475 | 2.1204999 | 34416 |
| 1736544420 | 2.219 | 0.02 | 0.86 | 2.1995 | 2.2245 | 2.1105 | 185490 |
| 1736458020 | 2.2 | 0.19 | 9.45 | 2.0724999 | 2.38 | 2.0724999 | 90983 |
| 1736371620 | 2.0099999 | 0 | 0.00 | 2.073 | 2.073 | 2.0065 | 639 |
| 1736285220 | 2.0099999 | -0.09 | -4.24 | 1.999 | 2.043 | 1.9732 | 8629 |
| 1736198820 | 2.099 | -0.09 | -4.31 | 2.0844999 | 2.104 | 2.06 | 3591 |
| 1735939620 | 2.1934999 | 0.16 | 7.74 | 2.0779999 | 2.1934999 | 2.0779999 | 3801 |
| 1735853220 | 2.036 | -0.03 | -1.55 | 2.0505 | 2.1095 | 2.0355 | 9685 |
| 1735594020 | 2.068 | -0.01 | -0.29 | 2.173 | 2.173 | 2.068 | 11374 |
| 1735334820 | 2.0739999 | -0.11 | -5.17 | 2.18 | 2.1875 | 2.0739999 | 11954 |
| 1734989220 | 2.1869999 | 0.12 | 5.65 | 2.1204999 | 2.193 | 2.106 | 487 |
| 1734730020 | 2.0699999 | 0.01 | 0.46 | 2.0825 | 2.146 | 2.0699999 | 7065 |
| 1734643620 | 2.0605 | -0.11 | -5.13 | 2.0724999 | 2.1349999 | 2.06 | 7808 |
| 1734557220 | 2.172 | 0.17 | 8.49 | 2.061 | 2.172 | 2.061 | 496 |
| 1734470820 | 2.0019999 | -0.14 | -6.40 | 2.0499999 | 2.0835 | 2.0019999 | 2542 |
| 1734384420 | 2.1389999 | 0.04 | 1.86 | 2.081 | 2.1495 | 2.069 | 2261 |
| 1734125220 | 2.1 | -0.13 | -5.81 | 2.2165 | 2.2165 | 2.0739999 | 29217 |
| 1734038820 | 2.2294999 | -0.07 | -3.00 | 2.2 | 2.2294999 | 2.1855 | 6100 |
| 1733952420 | 2.2985 | 0.11 | 4.83 | 2.2075 | 2.2995 | 2.2075 | 7751 |
| 1733866020 | 2.1925 | -0.12 | -5.35 | 2.2735 | 2.2875 | 2.1885 | 6545 |
| 1733779620 | 2.3165 | 0.15 | 7.10 | 2.243 | 2.35 | 2.243 | 34698 |
| 1733520420 | 2.1629999 | 0.18 | 8.97 | 2.0905 | 2.169 | 2.0804999 | 8021 |
| 1733434020 | 1.985 | -0.1 | -5.00 | 2.019 | 2.0299999 | 1.9812 | 11726 |
| 1733347620 | 2.0895 | -0.05 | -2.52 | 2.08 | 2.0895 | 2.009 | 5569 |
| 1733261220 | 2.1435 | 0.2 | 10.49 | 2 | 2.1435 | 2 | 15441 |
| 1733174820 | 1.94 | 0.08 | 4.08 | 1.8732 | 1.94 | 1.8614 | 10883 |
| 1732915620 | 1.864 | 0.01 | 0.78 | 1.85 | 1.8686 | 1.8204 | 19278 |
| 1732829220 | 1.8496 | 0.02 | 1.05 | 1.8076 | 1.9194 | 1.8076 | 19534 |
| 1732742820 | 1.8304 | 0.02 | 1.13 | 1.8368 | 1.8374 | 1.829 | 2452 |
| 1732656420 | 1.81 | 0.06 | 3.22 | 1.785 | 1.81 | 1.7502 | 5375 |
| 1732570020 | 1.7536 | -0.03 | -1.76 | 1.808 | 1.8244 | 1.7536 | 8355 |
| 1732310820 | 1.785 | -0.12 | -6.41 | 1.771 | 1.8536 | 1.766 | 6750 |
| 1732224420 | 1.9072 | -0 | -0.13 | 1.7904 | 1.9072 | 1.7904 | 5977 |
| 1732138020 | 1.9096 | 0.1 | 5.61 | 1.9 | 1.9096 | 1.8364 | 3324 |
| 1732051620 | 1.8082 | 0.04 | 2.48 | 1.8076 | 1.92 | 1.8052 | 5739 |
| 1731965220 | 1.7644 | -0.1 | -5.44 | 1.826 | 1.8436 | 1.7644 | 3939 |
| 1731705960 | 1.866 | 0.05 | 2.73 | 1.8622 | 1.9022 | 1.7906 | 16928 |
| 1731619560 | 1.8164 | -0.17 | -8.72 | 1.8548 | 1.8696 | 1.8112 | 14515 |
| 1731533160 | 1.99 | 0.02 | 1.16 | 1.9202 | 2.0025 | 1.9202 | 2213 |
| 1731446820 | 1.9672 | -0.04 | -2.11 | 1.96 | 2.0499999 | 1.96 | 12492 |
| 1731360420 | 2.0095 | -0.01 | -0.47 | 1.982 | 2.0695 | 1.963 | 18234 |
| 1731101220 | 2.019 | -0.04 | -1.99 | 2.0775 | 2.0865 | 2.0045 | 3817 |
| 1731014760 | 2.06 | 0.06 | 2.97 | 2.137 | 2.138 | 2.0485 | 40792 |
| 1730928360 | 2.0005 | -0.02 | -0.97 | 2.072 | 2.083 | 2.0005 | 11346 |
| 1730841960 | 2.02 | 0.03 | 1.47 | 2.0699999 | 2.1204999 | 2.02 | 8326 |
| 1730755560 | 1.9908 | -0.01 | -0.39 | 1.9368 | 2.0139999 | 1.9328 | 6275 |
| 1730496360 | 1.9986 | 0.03 | 1.33 | 1.902 | 2.0499999 | 1.902 | 11922 |
| 1730409960 | 1.9724 | 0 | 0.23 | 1.9726 | 1.9784 | 1.9398 | 1946 |
| 1730323560 | 1.9678 | -0.12 | -5.91 | 1.977 | 1.978 | 1.9128 | 31008 |
| 1730237160 | 2.0915 | -0.07 | -3.17 | 2.068 | 2.0915 | 1.992 | 5544 |
| 1730150760 | 2.16 | 0.01 | 0.23 | 2.1395 | 2.1615 | 2.0505 | 16147 |
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
