Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -3.73831775701 | 2.14 | 2.18 | 2.04 | 532405 | 2.12376312 | CS |
| 4 | 0.14 | 7.29166666667 | 1.92 | 2.18 | 1.79 | 720362 | 1.97393643 | CS |
| 12 | 0 | 0 | 2.06 | 2.18 | 1.79 | 581690 | 1.95753493 | CS |
| 26 | 0.3 | 17.0454545455 | 1.76 | 2.18 | 1.72 | 482585 | 1.92289255 | CS |
| 52 | -0.31 | -13.0801687764 | 2.37 | 2.61 | 1.71 | 485839 | 2.05908239 | CS |
| 156 | -0.19 | -8.44444444444 | 2.25 | 3.44 | 1.71 | 563878 | 2.53185635 | CS |
| 260 | 1.26 | 157.5 | 0.8 | 3.44 | 0.79 | 428945 | 2.39125261 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743198000 | 2.06 | -0.02 | -0.96 | 2.07 | 2.07 | 2.04 | 407548 |
| 1743111600 | 2.08 | -0.05 | -2.35 | 2.09 | 2.09 | 2.04 | 553758 |
| 1743025200 | 2.13 | 0.01 | 0.47 | 2.15 | 2.17 | 2.11 | 815726 |
| 1742938800 | 2.12 | 0.01 | 0.47 | 2.12 | 2.14 | 2.11 | 292519 |
| 1742852400 | 2.11 | -0.07 | -3.21 | 2.16 | 2.16 | 2.1 | 514152 |
| 1742593200 | 2.18 | 0.04 | 1.87 | 2.14 | 2.18 | 2.11 | 485868 |
| 1742506800 | 2.14 | 0.05 | 2.39 | 2.09 | 2.15 | 2.09 | 746924 |
| 1742420400 | 2.09 | -0.03 | -1.42 | 2.08 | 2.11 | 2.07 | 326350 |
| 1742334000 | 2.12 | 0.09 | 4.43 | 2.05 | 2.12 | 2.05 | 354693 |
| 1742247600 | 2.0299999 | 0.06 | 3.05 | 1.97 | 2.04 | 1.95 | 604113 |
| 1741988400 | 1.97 | 0.08 | 4.23 | 1.91 | 1.97 | 1.9 | 582934 |
| 1741902000 | 1.89 | 0 | 0.00 | 1.89 | 1.92 | 1.88 | 270403 |
| 1741815600 | 1.89 | 0.06 | 3.28 | 1.85 | 1.9 | 1.83 | 308094 |
| 1741729200 | 1.83 | -0.04 | -2.14 | 1.86 | 1.86 | 1.81 | 364794 |
| 1741642800 | 1.87 | -0.03 | -1.58 | 1.9 | 1.9 | 1.84 | 382407 |
| 1741387200 | 1.9 | -0.01 | -0.52 | 1.93 | 1.95 | 1.89 | 512521 |
| 1741300800 | 1.91 | -0.02 | -1.04 | 1.93 | 1.94 | 1.87 | 606061 |
| 1741214400 | 1.93 | 0.04 | 2.12 | 1.87 | 1.93 | 1.87 | 696525 |
| 1741128000 | 1.89 | 0.03 | 1.61 | 1.84 | 1.92 | 1.79 | 566973 |
| 1741041600 | 1.86 | -0.06 | -3.13 | 1.96 | 1.99 | 1.83 | 933757 |
| 1740782400 | 1.92 | 0.04 | 2.13 | 1.92 | 1.95 | 1.89 | 4488675 |
| 1740696000 | 1.88 | 0.02 | 1.08 | 1.88 | 1.91 | 1.86 | 326555 |
| 1740609600 | 1.86 | 0.02 | 1.09 | 1.88 | 1.89 | 1.86 | 350437 |
| 1740523200 | 1.84 | -0.07 | -3.66 | 1.91 | 1.91 | 1.84 | 530405 |
| 1740436800 | 1.91 | 0.03 | 1.60 | 1.91 | 1.92 | 1.89 | 1177614 |
| 1740177600 | 1.88 | -0.01 | -0.53 | 1.9 | 1.91 | 1.87 | 671677 |
| 1740091200 | 1.89 | -0.02 | -1.05 | 1.9 | 1.9 | 1.87 | 687261 |
| 1740004800 | 1.91 | 0.03 | 1.60 | 1.9 | 1.91 | 1.89 | 1162128 |
| 1739918400 | 1.88 | -0.05 | -2.59 | 1.92 | 1.93 | 1.88 | 519766 |
| 1739572800 | 1.93 | 0.03 | 1.58 | 1.92 | 1.96 | 1.91 | 657860 |
| 1739486400 | 1.9 | 0 | 0.00 | 1.9 | 1.94 | 1.89 | 367824 |
| 1739400000 | 1.9 | 0.01 | 0.53 | 1.9 | 1.92 | 1.88 | 345467 |
| 1739313600 | 1.89 | -0.01 | -0.53 | 1.94 | 1.94 | 1.89 | 527824 |
| 1739227200 | 1.9 | 0.02 | 1.06 | 1.9 | 1.93 | 1.9 | 195885 |
| 1738968000 | 1.88 | 0.04 | 2.17 | 1.88 | 1.89 | 1.86 | 788741 |
| 1738881600 | 1.84 | -0.06 | -3.16 | 1.92 | 1.93 | 1.84 | 1090895 |
| 1738795200 | 1.9 | -0.06 | -3.06 | 1.93 | 1.94 | 1.89 | 1179035 |
| 1738708800 | 1.96 | 0.08 | 4.26 | 1.87 | 1.97 | 1.87 | 523960 |
| 1738622400 | 1.88 | -0.02 | -1.05 | 1.88 | 1.9 | 1.87 | 494540 |
| 1738363200 | 1.9 | -0.02 | -1.04 | 1.91 | 1.92 | 1.88 | 339428 |
| 1738276800 | 1.92 | 0.05 | 2.67 | 1.89 | 1.92 | 1.89 | 216978 |
| 1738190400 | 1.87 | -0.06 | -3.11 | 1.9 | 1.93 | 1.87 | 281663 |
| 1738104000 | 1.93 | 0 | 0.00 | 1.93 | 1.95 | 1.91 | 366941 |
| 1738017600 | 1.93 | 0 | 0.00 | 1.93 | 1.94 | 1.89 | 424376 |
| 1737758400 | 1.93 | -0.06 | -3.02 | 1.98 | 1.98 | 1.93 | 256015 |
| 1737672000 | 1.99 | 0.01 | 0.51 | 1.98 | 2 | 1.96 | 233974 |
| 1737585600 | 1.98 | -0.02 | -1.00 | 2 | 2.0099999 | 1.95 | 330750 |
| 1737499200 | 2 | 0 | 0.00 | 2 | 2.0099999 | 1.97 | 389473 |
| 1737412800 | 2 | -0.01 | -0.50 | 1.99 | 2.0099999 | 1.99 | 153271 |
| 1737153600 | 2.0099999 | -0.02 | -0.99 | 2.05 | 2.05 | 1.99 | 858153 |
| 1737067200 | 2.0299999 | -0.09 | -4.25 | 2.1 | 2.1 | 2.0299999 | 359291 |
| 1736980800 | 2.12 | 0.12 | 6.00 | 2.07 | 2.12 | 2.05 | 1648346 |
| 1736894400 | 2 | -0.05 | -2.44 | 2.06 | 2.06 | 1.99 | 628418 |
| 1736808000 | 2.05 | -0.05 | -2.38 | 2.12 | 2.12 | 2.05 | 370045 |
| 1736548800 | 2.1 | 0 | 0.00 | 2.12 | 2.14 | 2.09 | 223757 |
| 1736462400 | 2.1 | 0.04 | 1.94 | 2.07 | 2.12 | 2.07 | 212007 |
| 1736376000 | 2.06 | -0.05 | -2.37 | 2.1 | 2.1 | 2.05 | 281117 |
| 1736289600 | 2.11 | 0.05 | 2.43 | 2.09 | 2.12 | 2.07 | 248880 |
| 1736203200 | 2.06 | 0 | 0.00 | 2.09 | 2.12 | 2.06 | 285616 |
| 1735944000 | 2.06 | 0 | 0.00 | 2.06 | 2.08 | 2.05 | 206115 |
| 1735857600 | 2.06 | 0.09 | 4.57 | 2.04 | 2.06 | 2.0299999 | 324771 |
| 1735684800 | 1.97 | 0.03 | 1.55 | 1.95 | 1.99 | 1.95 | 279935 |
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
