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 | -0.01 | -0.354609929078 | 2.82 | 2.97 | 2.73 | 2834 | 2.82685283 | DE |
| 4 | 0.56 | 24.8888888889 | 2.25 | 3 | 2.24 | 3837 | 2.71045686 | DE |
| 12 | 0.81 | 40.5 | 2 | 3 | 1.995 | 3656 | 2.36970721 | DE |
| 26 | -0.23 | -7.56578947368 | 3.04 | 3.14 | 1.99 | 5881 | 2.37965215 | DE |
| 52 | -0.625 | -18.1950509461 | 3.435 | 3.7 | 1.99 | 4357 | 2.70900974 | DE |
| 156 | -4.07 | -59.1569767442 | 6.88 | 7.04 | 1.99 | 2398 | 3.16643181 | DE |
| 260 | -5.29 | -65.3086419753 | 8.1 | 8.3 | 1.99 | 2268 | 3.2998179 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901220 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 0 |
| 1741814820 | 2.73 | -0.06 | -2.15 | 2.8 | 2.8 | 2.73 | 1226 |
| 1741728420 | 2.79 | -0.05 | -1.76 | 2.83 | 2.91 | 2.79 | 5635 |
| 1741642020 | 2.84 | -0.06 | -2.07 | 2.97 | 2.97 | 2.81 | 13 |
| 1741382820 | 2.9 | 0.07 | 2.47 | 2.82 | 2.9 | 2.8 | 4460 |
| 1741296420 | 2.83 | 0.02 | 0.71 | 2.88 | 2.88 | 2.82 | 11508 |
| 1741210020 | 2.81 | -0.17 | -5.70 | 2.84 | 2.84 | 2.8 | 9257 |
| 1741123620 | 2.98 | 0.11 | 3.83 | 2.83 | 2.98 | 2.83 | 1784 |
| 1741037220 | 2.87 | 0.13 | 4.74 | 2.7 | 3 | 2.7 | 3252 |
| 1740778020 | 2.74 | 0.02 | 0.74 | 2.77 | 2.7799999 | 2.74 | 1737 |
| 1740691620 | 2.72 | -0.03 | -1.09 | 2.7799999 | 2.7799999 | 2.62 | 6495 |
| 1740605220 | 2.75 | 0.33 | 13.64 | 2.45 | 2.8 | 2.4 | 13661 |
| 1740518820 | 2.42 | 0.07 | 2.98 | 2.31 | 2.42 | 2.31 | 1999 |
| 1740432420 | 2.35 | 0.04 | 1.73 | 2.31 | 2.35 | 2.31 | 2292 |
| 1740173220 | 2.31 | -0.07 | -2.94 | 2.31 | 2.31 | 2.31 | 1751 |
| 1740086820 | 2.38 | 0.08 | 3.48 | 2.31 | 2.38 | 2.29 | 1496 |
| 1740000420 | 2.2999999 | -0.03 | -1.29 | 2.3199999 | 2.33 | 2.24 | 2941 |
| 1739914020 | 2.33 | 0.03 | 1.30 | 2.2799999 | 2.33 | 2.2799999 | 84 |
| 1739827620 | 2.2999999 | 0.02 | 0.88 | 2.25 | 2.2999999 | 2.25 | 6 |
| 1739568420 | 2.2799999 | 0.02 | 0.88 | 2.25 | 2.2799999 | 2.25 | 3312 |
| 1739482020 | 2.2599999 | -0.01 | -0.44 | 2.27 | 2.29 | 2.2599999 | 2194 |
| 1739395620 | 2.27 | -0.1 | -4.22 | 2.27 | 2.27 | 2.27 | 3350 |
| 1739309220 | 2.37 | 0 | 0.00 | 2.37 | 2.37 | 2.37 | 0 |
| 1739222820 | 2.37 | 0.1 | 4.41 | 2.36 | 2.37 | 2.34 | 1092 |
| 1738963620 | 2.27 | -0.07 | -2.99 | 2.2799999 | 2.2799999 | 2.2599999 | 1683 |
| 1738877220 | 2.34 | -0.05 | -2.09 | 2.39 | 2.39 | 2.34 | 74 |
| 1738790820 | 2.39 | 0.07 | 3.02 | 2.25 | 2.39 | 2.25 | 2011 |
| 1738704420 | 2.3199999 | 0.03 | 1.31 | 2.31 | 2.33 | 2.31 | 4071 |
| 1738618020 | 2.29 | -0.03 | -1.29 | 2.3199999 | 2.35 | 2.24 | 5395 |
| 1738358820 | 2.3199999 | 0.08 | 3.57 | 2.25 | 2.3199999 | 2.25 | 2857 |
| 1738272420 | 2.24 | 0.1 | 4.67 | 2.2 | 2.24 | 2.2 | 3300 |
| 1738186020 | 2.14 | -0.08 | -3.60 | 2.25 | 2.25 | 2.14 | 3500 |
| 1738099620 | 2.22 | 0.02 | 0.91 | 2.22 | 2.22 | 2.22 | 250 |
| 1738013220 | 2.2 | 0 | 0.00 | 2.19 | 2.23 | 2.11 | 2738 |
| 1737754020 | 2.2 | -0.05 | -2.22 | 2.21 | 2.22 | 2.2 | 265 |
| 1737667620 | 2.25 | 0.05 | 2.27 | 2.29 | 2.29 | 2.25 | 24 |
| 1737581220 | 2.2 | -0.02 | -0.90 | 2.24 | 2.29 | 2.2 | 3367 |
| 1737494820 | 2.22 | 0 | 0.00 | 2.25 | 2.2799999 | 2.22 | 4400 |
| 1737408420 | 2.22 | -0.06 | -2.63 | 2.2799999 | 2.2799999 | 2.22 | 1593 |
| 1737149220 | 2.2799999 | 0.03 | 1.33 | 2.24 | 2.2799999 | 2.24 | 2467 |
| 1737062820 | 2.25 | -0.01 | -0.44 | 2.25 | 2.25 | 2.25 | 1189 |
| 1736976420 | 2.2599999 | 0.03 | 1.35 | 2.2799999 | 2.2799999 | 2.25 | 1702 |
| 1736890020 | 2.23 | -0.02 | -0.89 | 2.29 | 2.29 | 2.23 | 1538 |
| 1736803620 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 325 |
| 1736544420 | 2.25 | -0.05 | -2.17 | 2.2799999 | 2.2799999 | 2.25 | 2100 |
| 1736458020 | 2.2999999 | 0.04 | 1.77 | 2.25 | 2.3199999 | 2.25 | 10669 |
| 1736371620 | 2.2599999 | 0.1 | 4.63 | 2.17 | 2.2599999 | 2.17 | 1800 |
| 1736285220 | 2.16 | -0.02 | -0.92 | 2.16 | 2.16 | 2.16 | 16 |
| 1736198820 | 2.18 | 0.05 | 2.35 | 2.17 | 2.18 | 2.15 | 900 |
| 1735939620 | 2.13 | 0.03 | 1.43 | 2.17 | 2.22 | 2.13 | 2077 |
| 1735853220 | 2.1 | 0.08 | 3.96 | 2.1 | 2.1 | 2.06 | 8675 |
| 1735594020 | 2.02 | 0 | 0.00 | 2.0099999 | 2.02 | 2.0099999 | 2086 |
| 1735334820 | 2.02 | -0.02 | -0.98 | 1.995 | 2.06 | 1.995 | 26648 |
| 1734989220 | 2.04 | -0.08 | -3.77 | 2.11 | 2.11 | 2.02 | 11727 |
| 1734730020 | 2.12 | 0.13 | 6.53 | 2 | 2.12 | 2 | 4773 |
| 1734643620 | 1.99 | -0.06 | -2.93 | 2.04 | 2.06 | 1.99 | 4016 |
| 1734557220 | 2.0499999 | -0.06 | -2.84 | 2.11 | 2.11 | 2.0099999 | 85882 |
| 1734470820 | 2.11 | -0.05 | -2.31 | 2.11 | 2.11 | 2.11 | 701 |
| 1734384420 | 2.16 | 0.05 | 2.37 | 2.11 | 2.16 | 2.11 | 2735 |
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
