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 | -0.313479623824 | 3.19 | 3.4 | 3.1 | 232641 | 3.30798132 | CS |
| 4 | 0.35 | 12.3674911661 | 2.83 | 3.4 | 2.8 | 482036 | 3.08756263 | CS |
| 12 | 1.06 | 50 | 2.12 | 3.4 | 2.06 | 311700 | 2.81413173 | CS |
| 26 | 1.48 | 87.0588235294 | 1.7 | 3.4 | 1.66 | 248160 | 2.49091001 | CS |
| 52 | 0.28 | 9.65517241379 | 2.9 | 3.4 | 1.6 | 321648 | 2.18075865 | CS |
| 156 | -2.17 | -40.5607476636 | 5.35 | 7.28 | 1.6 | 609006 | 3.51699857 | CS |
| 260 | -1.63 | -33.8877338877 | 4.81 | 12.24 | 1.6 | 589079 | 4.88857625 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736289600 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1736203200 | 3.37 | 0.06 | 1.81 | 3.35 | 3.39 | 3.27 | 454449 |
| 1735944000 | 3.31 | 0.1 | 3.12 | 3.19 | 3.32 | 3.19 | 245522 |
| 1735857600 | 3.21 | 0.05 | 1.58 | 3.17 | 3.21 | 3.1 | 108867 |
| 1735684800 | 3.16 | -0.01 | -0.32 | 3.19 | 3.21 | 3.12 | 121725 |
| 1735598400 | 3.17 | 0.04 | 1.28 | 3.13 | 3.2 | 3.07 | 244087 |
| 1735339200 | 3.13 | 0 | 0.00 | 3.1 | 3.2 | 3.09 | 172746 |
| 1735069200 | 3.13 | 0.02 | 0.64 | 3.08 | 3.13 | 3.08 | 165728 |
| 1734993600 | 3.11 | -0.01 | -0.32 | 3.1 | 3.15 | 3.1 | 423977 |
| 1734734400 | 3.12 | 0.06 | 1.96 | 3.07 | 3.15 | 3.06 | 1646839 |
| 1734648000 | 3.06 | 0.04 | 1.32 | 3.0299999 | 3.1 | 3.02 | 259472 |
| 1734561600 | 3.02 | -0.04 | -1.31 | 3.06 | 3.17 | 3.02 | 2301942 |
| 1734475200 | 3.06 | -0.03 | -0.97 | 3.06 | 3.24 | 3.0299999 | 972942 |
| 1734388800 | 3.09 | 0.17 | 5.82 | 2.98 | 3.22 | 2.98 | 483489 |
| 1734129600 | 2.92 | 0.08 | 2.82 | 2.82 | 2.95 | 2.8 | 430780 |
| 1734043200 | 2.84 | -0.01 | -0.35 | 2.85 | 2.88 | 2.8 | 70429 |
| 1733956800 | 2.85 | 0.05 | 1.79 | 2.81 | 2.86 | 2.8 | 34945 |
| 1733870400 | 2.8 | -0.02 | -0.71 | 2.83 | 2.88 | 2.8 | 56670 |
| 1733784000 | 2.82 | 0.07 | 2.55 | 2.74 | 2.84 | 2.74 | 28367 |
| 1733524800 | 2.75 | -0.02 | -0.72 | 2.79 | 2.79 | 2.7 | 55443 |
| 1733438400 | 2.77 | 0.02 | 0.73 | 2.74 | 2.82 | 2.67 | 162383 |
| 1733352000 | 2.75 | -0.01 | -0.36 | 2.8 | 2.8 | 2.69 | 90885 |
| 1733265600 | 2.7599999 | -0.04 | -1.43 | 2.8 | 2.82 | 2.74 | 50963 |
| 1733179200 | 2.8 | -0.01 | -0.36 | 2.79 | 2.86 | 2.75 | 481484 |
| 1732920000 | 2.81 | 0.03 | 1.08 | 2.85 | 2.85 | 2.79 | 35210 |
| 1732833600 | 2.7799999 | -0.04 | -1.42 | 2.85 | 2.85 | 2.7799999 | 11318 |
| 1732747200 | 2.82 | 0.01 | 0.36 | 2.75 | 2.85 | 2.75 | 80956 |
| 1732660800 | 2.81 | -0.1 | -3.44 | 2.84 | 2.94 | 2.74 | 203914 |
| 1732574400 | 2.91 | 0.06 | 2.11 | 2.81 | 2.94 | 2.7799999 | 67080 |
| 1732315200 | 2.85 | 0 | 0.00 | 2.87 | 2.88 | 2.83 | 48317 |
| 1732228800 | 2.85 | -0.01 | -0.35 | 2.84 | 2.87 | 2.65 | 139179 |
| 1732142400 | 2.86 | -0.04 | -1.38 | 2.9 | 2.9 | 2.71 | 115622 |
| 1732056000 | 2.9 | 0.03 | 1.05 | 2.84 | 2.95 | 2.82 | 240386 |
| 1731969600 | 2.87 | -0.13 | -4.33 | 2.96 | 2.96 | 2.82 | 157440 |
| 1731710400 | 3 | 0.1 | 3.45 | 2.94 | 3.0099999 | 2.84 | 232533 |
| 1731624000 | 2.9 | -0.05 | -1.69 | 2.96 | 2.96 | 2.86 | 113690 |
| 1731537600 | 2.95 | -0.01 | -0.34 | 2.96 | 3.02 | 2.95 | 364389 |
| 1731451200 | 2.96 | -0.04 | -1.33 | 3 | 3.25 | 2.84 | 352437 |
| 1731364800 | 3 | 0.07 | 2.39 | 2.7 | 3.1 | 2.7 | 754379 |
| 1731105600 | 2.93 | 0.56 | 23.63 | 2.55 | 2.99 | 2.45 | 1417600 |
| 1731019200 | 2.37 | 0.07 | 3.04 | 2.24 | 2.41 | 2.24 | 380585 |
| 1730932800 | 2.3 | 0.11 | 5.02 | 2.2 | 2.35 | 2.2 | 115218 |
| 1730846400 | 2.19 | 0.01 | 0.46 | 2.2 | 2.21 | 2.17 | 32129 |
| 1730760000 | 2.18 | -0.05 | -2.24 | 2.19 | 2.22 | 2.18 | 36890 |
| 1730497200 | 2.23 | 0.02 | 0.90 | 2.18 | 2.25 | 2.18 | 48818 |
| 1730410800 | 2.21 | -0.01 | -0.45 | 2.23 | 2.23 | 2.17 | 69864 |
| 1730324400 | 2.22 | 0.03 | 1.37 | 2.19 | 2.24 | 2.19 | 45762 |
| 1730238000 | 2.19 | -0.01 | -0.45 | 2.17 | 2.21 | 2.16 | 159645 |
| 1730151600 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.17 | 474815 |
| 1729892400 | 2.2 | 0 | 0.00 | 2.21 | 2.22 | 2.16 | 47621 |
| 1729806000 | 2.2 | 0 | 0.00 | 2.21 | 2.23 | 2.17 | 32816 |
| 1729719600 | 2.2 | 0.01 | 0.46 | 2.16 | 2.23 | 2.16 | 56940 |
| 1729633200 | 2.19 | -0.1 | -4.37 | 2.14 | 2.25 | 2.14 | 149101 |
| 1729546800 | 2.29 | -0.09 | -3.78 | 2.39 | 2.39 | 2.27 | 56407 |
| 1729287600 | 2.38 | 0.03 | 1.28 | 2.34 | 2.39 | 2.34 | 104977 |
| 1729201200 | 2.35 | 0.29 | 14.08 | 2.07 | 2.35 | 2.06 | 705984 |
| 1729114800 | 2.06 | -0.08 | -3.74 | 2.13 | 2.18 | 2.06 | 1641575 |
| 1729028400 | 2.14 | -0.03 | -1.38 | 2.12 | 2.17 | 2.07 | 209187 |
| 1728682800 | 2.17 | 0.01 | 0.46 | 2.12 | 2.18 | 2.11 | 39250 |
| 1728596400 | 2.16 | 0.02 | 0.93 | 2.16 | 2.16 | 2.08 | 191638 |
| 1728510000 | 2.14 | -0.02 | -0.93 | 2.14 | 2.16 | 2.13 | 118532 |
| 1728423600 | 2.16 | 0.03 | 1.41 | 2.12 | 2.16 | 2.1 | 52493 |
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
