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 | 1.07913669065 | 2.78 | 2.82 | 2.77 | 18828 | 2.78793476 | CS |
| 4 | 0.01 | 0.357142857143 | 2.8 | 2.82 | 2.75 | 23396 | 2.78276597 | CS |
| 12 | 0.01 | 0.357142857143 | 2.8 | 2.82 | 2.73 | 22183 | 2.77567881 | CS |
| 26 | 0.18 | 6.84410646388 | 2.63 | 2.82 | 2.63 | 21573 | 2.75080567 | CS |
| 52 | 0.12 | 4.46096654275 | 2.69 | 2.82 | 2.5 | 24225 | 2.67563806 | CS |
| 156 | -0.32 | -10.2236421725 | 3.13 | 3.18 | 2.27 | 28398 | 2.67100472 | CS |
| 260 | -0.79 | -21.9444444444 | 3.6 | 3.67 | 2.27 | 39113 | 2.87416891 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736980800 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1736894400 | 2.79 | -0.01 | -0.36 | 2.79 | 2.81 | 2.7799999 | 21221 |
| 1736808000 | 2.8 | 0.03 | 1.08 | 2.77 | 2.8 | 2.77 | 26820 |
| 1736548800 | 2.77 | -0.02 | -0.72 | 2.77 | 2.77 | 2.77 | 2064 |
| 1736462400 | 2.79 | 0.01 | 0.36 | 2.7799999 | 2.79 | 2.7799999 | 1900 |
| 1736376000 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.8 | 2.7799999 | 42134 |
| 1736289600 | 2.7799999 | 0.03 | 1.09 | 2.7599999 | 2.7799999 | 2.7599999 | 56046 |
| 1736203200 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.75 | 98325 |
| 1735944000 | 2.8 | -0.01 | -0.36 | 2.82 | 2.82 | 2.79 | 41472 |
| 1735857600 | 2.81 | 0.01 | 0.36 | 2.79 | 2.81 | 2.77 | 26345 |
| 1735684800 | 2.8 | 0.02 | 0.72 | 2.7599999 | 2.8 | 2.7599999 | 12771 |
| 1735598400 | 2.7799999 | -0.02 | -0.71 | 2.81 | 2.81 | 2.77 | 16743 |
| 1735339200 | 2.8 | -0.02 | -0.71 | 2.82 | 2.82 | 2.8 | 2452 |
| 1735069200 | 2.82 | 0 | 0.00 | 2.77 | 2.82 | 2.77 | 3840 |
| 1734993600 | 2.82 | 0.02 | 0.71 | 2.7799999 | 2.82 | 2.7799999 | 14573 |
| 1734734400 | 2.8 | -0.01 | -0.36 | 2.8 | 2.81 | 2.8 | 9077 |
| 1734648000 | 2.81 | 0.02 | 0.72 | 2.7799999 | 2.81 | 2.7799999 | 12053 |
| 1734561600 | 2.79 | -0.01 | -0.36 | 2.8 | 2.8 | 2.79 | 9901 |
| 1734475200 | 2.8 | 0 | 0.00 | 2.79 | 2.8 | 2.79 | 7811 |
| 1734388800 | 2.8 | 0 | 0.00 | 2.79 | 2.8 | 2.79 | 11889 |
| 1734129600 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.79 | 12600 |
| 1734043200 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.79 | 50137 |
| 1733956800 | 2.8 | 0.01 | 0.36 | 2.79 | 2.8 | 2.7799999 | 4662 |
| 1733870400 | 2.79 | 0.02 | 0.72 | 2.77 | 2.8 | 2.77 | 40341 |
| 1733784000 | 2.77 | 0 | 0.00 | 2.75 | 2.7799999 | 2.75 | 40045 |
| 1733524800 | 2.77 | 0 | 0.00 | 2.7599999 | 2.7799999 | 2.7599999 | 8941 |
| 1733438400 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.7599999 | 31889 |
| 1733352000 | 2.77 | 0.02 | 0.73 | 2.7599999 | 2.77 | 2.7599999 | 54403 |
| 1733265600 | 2.75 | -0.01 | -0.36 | 2.7599999 | 2.7599999 | 2.74 | 35132 |
| 1733179200 | 2.7599999 | 0 | 0.00 | 2.77 | 2.77 | 2.75 | 9606 |
| 1732920000 | 2.7599999 | -0.01 | -0.36 | 2.77 | 2.77 | 2.7599999 | 2000 |
| 1732833600 | 2.77 | 0 | 0.00 | 2.7599999 | 2.77 | 2.7599999 | 1770 |
| 1732747200 | 2.77 | 0.02 | 0.73 | 2.7599999 | 2.77 | 2.75 | 3310 |
| 1732660800 | 2.75 | -0.01 | -0.36 | 2.75 | 2.77 | 2.75 | 24267 |
| 1732574400 | 2.7599999 | 0.01 | 0.36 | 2.74 | 2.7599999 | 2.74 | 12484 |
| 1732315200 | 2.75 | 0.01 | 0.36 | 2.74 | 2.75 | 2.73 | 24300 |
| 1732228800 | 2.74 | -0.04 | -1.44 | 2.7599999 | 2.7599999 | 2.73 | 28682 |
| 1732142400 | 2.7799999 | -0.01 | -0.36 | 2.79 | 2.79 | 2.7599999 | 4900 |
| 1732056000 | 2.79 | 0.02 | 0.72 | 2.7799999 | 2.79 | 2.77 | 6799 |
| 1731969600 | 2.77 | -0.02 | -0.72 | 2.7599999 | 2.7799999 | 2.7599999 | 24147 |
| 1731710400 | 2.79 | 0.02 | 0.72 | 2.7799999 | 2.79 | 2.7799999 | 30800 |
| 1731624000 | 2.77 | -0.02 | -0.72 | 2.7599999 | 2.79 | 2.7599999 | 25402 |
| 1731537600 | 2.79 | 0.02 | 0.72 | 2.7799999 | 2.79 | 2.77 | 37604 |
| 1731451200 | 2.77 | 0.01 | 0.36 | 2.7599999 | 2.77 | 2.7599999 | 15750 |
| 1731364800 | 2.7599999 | -0.02 | -0.72 | 2.7599999 | 2.79 | 2.7599999 | 30987 |
| 1731105600 | 2.7799999 | 0 | 0.00 | 2.77 | 2.7799999 | 2.77 | 2228 |
| 1731019200 | 2.7799999 | 0.02 | 0.72 | 2.77 | 2.7799999 | 2.7599999 | 19100 |
| 1730932800 | 2.7599999 | 0 | 0.00 | 2.77 | 2.77 | 2.74 | 18801 |
| 1730846400 | 2.7599999 | 0 | 0.00 | 2.77 | 2.7799999 | 2.7599999 | 14148 |
| 1730760000 | 2.7599999 | 0.01 | 0.36 | 2.74 | 2.7799999 | 2.74 | 27979 |
| 1730497200 | 2.75 | -0.03 | -1.08 | 2.7599999 | 2.77 | 2.75 | 47041 |
| 1730410800 | 2.7799999 | 0.02 | 0.72 | 2.75 | 2.79 | 2.75 | 7498 |
| 1730324400 | 2.7599999 | -0.01 | -0.36 | 2.75 | 2.7799999 | 2.75 | 27026 |
| 1730238000 | 2.77 | -0.02 | -0.72 | 2.7799999 | 2.7799999 | 2.7599999 | 2172 |
| 1730151600 | 2.79 | 0.02 | 0.72 | 2.7799999 | 2.79 | 2.77 | 9160 |
| 1729892400 | 2.77 | -0.01 | -0.36 | 2.7799999 | 2.7799999 | 2.77 | 5601 |
| 1729806000 | 2.7799999 | -0.01 | -0.36 | 2.7599999 | 2.7799999 | 2.75 | 54110 |
| 1729719600 | 2.79 | 0 | 0.00 | 2.8 | 2.8 | 2.77 | 51150 |
| 1729633200 | 2.79 | -0.01 | -0.36 | 2.79 | 2.79 | 2.79 | 9515 |
| 1729546800 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.7799999 | 26112 |
| 1729287600 | 2.8 | 0 | 0.00 | 2.79 | 2.8 | 2.79 | 3703 |
| 1729201200 | 2.8 | 0 | 0.00 | 2.81 | 2.81 | 2.79 | 17006 |
| 1729114800 | 2.8 | 0.02 | 0.72 | 2.7799999 | 2.81 | 2.7799999 | 9765 |
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
