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 | -0.06 | -2.24719101124 | 2.67 | 2.75 | 2.4 | 39976 | 2.53994347 | CS |
| 4 | -0.57 | -17.9245283019 | 3.18 | 3.18 | 2.38 | 56510 | 2.68564739 | CS |
| 12 | 0.71 | 37.3684210526 | 1.9 | 3.26 | 1.82 | 62147 | 2.51961687 | CS |
| 26 | 1.02 | 64.1509433962 | 1.59 | 3.26 | 1.55 | 54612 | 2.18013505 | CS |
| 52 | 1.12 | 75.1677852349 | 1.49 | 3.26 | 1.38 | 56260 | 1.84847568 | CS |
| 156 | 0.5 | 23.6966824645 | 2.11 | 3.26 | 1.35 | 68303 | 1.90391969 | CS |
| 260 | 0.5 | 23.6966824645 | 2.11 | 3.26 | 1.35 | 68303 | 1.90391969 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741988400 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 0 |
| 1741902000 | 2.56 | -0.04 | -1.54 | 2.5299999 | 2.69 | 2.5099999 | 47836 |
| 1741815600 | 2.6 | 0.1 | 4.00 | 2.54 | 2.62 | 2.46 | 13738 |
| 1741729200 | 2.5 | 0.06 | 2.46 | 2.4 | 2.54 | 2.4 | 41005 |
| 1741642800 | 2.44 | -0.2 | -7.58 | 2.55 | 2.56 | 2.4 | 49412 |
| 1741387200 | 2.64 | 0.02 | 0.76 | 2.67 | 2.75 | 2.57 | 47891 |
| 1741300800 | 2.62 | -0.1 | -3.68 | 2.7 | 2.7 | 2.54 | 47623 |
| 1741214400 | 2.72 | 0.2 | 7.94 | 2.45 | 2.74 | 2.45 | 28797 |
| 1741128000 | 2.52 | -0.12 | -4.55 | 2.5299999 | 2.55 | 2.38 | 157078 |
| 1741041600 | 2.64 | 0.02 | 0.76 | 2.56 | 2.69 | 2.55 | 52332 |
| 1740782400 | 2.62 | -0.06 | -2.24 | 2.65 | 2.68 | 2.57 | 71107 |
| 1740696000 | 2.68 | -0.06 | -2.19 | 2.71 | 2.77 | 2.67 | 80542 |
| 1740609600 | 2.74 | 0.08 | 3.01 | 2.61 | 2.8 | 2.6 | 9801 |
| 1740523200 | 2.66 | 0.03 | 1.14 | 2.57 | 2.72 | 2.56 | 61824 |
| 1740436800 | 2.63 | -0.22 | -7.72 | 2.7799999 | 2.81 | 2.57 | 69661 |
| 1740177600 | 2.85 | 0.02 | 0.71 | 2.88 | 2.88 | 2.73 | 117392 |
| 1740091200 | 2.83 | -0.17 | -5.67 | 2.99 | 2.99 | 2.8 | 59639 |
| 1740004800 | 3 | -0.03 | -0.99 | 3.0299999 | 3.04 | 2.9 | 32381 |
| 1739918400 | 3.0299999 | -0.06 | -1.94 | 3.07 | 3.11 | 3 | 49754 |
| 1739572800 | 3.09 | -0.08 | -2.52 | 3.18 | 3.18 | 3.08 | 35876 |
| 1739486400 | 3.17 | -0.04 | -1.25 | 3.17 | 3.2599999 | 3.1 | 74897 |
| 1739400000 | 3.21 | 0.14 | 4.56 | 3.02 | 3.23 | 3 | 95043 |
| 1739313600 | 3.07 | -0.05 | -1.60 | 3.09 | 3.1 | 2.95 | 78189 |
| 1739227200 | 3.12 | 0.25 | 8.71 | 2.84 | 3.12 | 2.79 | 171338 |
| 1738968000 | 2.87 | 0.17 | 6.30 | 2.7 | 2.87 | 2.7 | 83857 |
| 1738881600 | 2.7 | -0.03 | -1.10 | 2.73 | 2.75 | 2.69 | 24015 |
| 1738795200 | 2.73 | -0.04 | -1.44 | 2.79 | 2.79 | 2.69 | 11227 |
| 1738708800 | 2.77 | 0.32 | 13.06 | 2.47 | 2.7799999 | 2.47 | 106481 |
| 1738622400 | 2.45 | -0.1 | -3.92 | 2.34 | 2.5 | 2.33 | 45248 |
| 1738363200 | 2.55 | 0 | 0.00 | 2.48 | 2.55 | 2.48 | 42262 |
| 1738276800 | 2.55 | 0.16 | 6.69 | 2.37 | 2.55 | 2.33 | 33833 |
| 1738190400 | 2.39 | 0.03 | 1.27 | 2.35 | 2.41 | 2.33 | 14393 |
| 1738104000 | 2.36 | 0.04 | 1.72 | 2.32 | 2.37 | 2.31 | 15807 |
| 1738017600 | 2.32 | -0.11 | -4.53 | 2.37 | 2.4 | 2.32 | 12779 |
| 1737758400 | 2.43 | 0.08 | 3.40 | 2.34 | 2.44 | 2.3 | 19778 |
| 1737672000 | 2.35 | 0 | 0.00 | 2.33 | 2.37 | 2.3 | 48819 |
| 1737585600 | 2.35 | -0.07 | -2.89 | 2.41 | 2.45 | 2.33 | 48058 |
| 1737499200 | 2.42 | -0.12 | -4.72 | 2.5099999 | 2.5099999 | 2.4 | 28283 |
| 1737412800 | 2.54 | 0.12 | 4.96 | 2.45 | 2.54 | 2.42 | 131999 |
| 1737153600 | 2.42 | 0.06 | 2.54 | 2.38 | 2.5 | 2.38 | 132627 |
| 1737067200 | 2.36 | 0.1 | 4.42 | 2.2599999 | 2.41 | 2.2599999 | 118119 |
| 1736980800 | 2.2599999 | 0.06 | 2.73 | 2.18 | 2.29 | 2.18 | 67569 |
| 1736894400 | 2.2 | 0 | 0.00 | 2.19 | 2.2 | 2.13 | 46180 |
| 1736808000 | 2.2 | -0.03 | -1.35 | 2.22 | 2.22 | 2.11 | 41952 |
| 1736548800 | 2.23 | -0.01 | -0.45 | 2.22 | 2.24 | 2.22 | 24715 |
| 1736462400 | 2.24 | -0.01 | -0.44 | 2.23 | 2.25 | 2.22 | 6903 |
| 1736376000 | 2.25 | -0.02 | -0.88 | 2.31 | 2.31 | 2.21 | 82726 |
| 1736289600 | 2.27 | -0.02 | -0.87 | 2.23 | 2.34 | 2.23 | 30788 |
| 1736203200 | 2.29 | 0.01 | 0.44 | 2.22 | 2.31 | 2.22 | 73914 |
| 1735944000 | 2.2799999 | 0.13 | 6.05 | 2.19 | 2.3 | 2.15 | 111287 |
| 1735857600 | 2.15 | 0.27 | 14.36 | 1.84 | 2.17 | 1.84 | 160423 |
| 1735684800 | 1.88 | -0.02 | -1.05 | 1.9 | 1.91 | 1.82 | 83842 |
| 1735598400 | 1.9 | -0.04 | -2.06 | 1.9 | 1.91 | 1.9 | 83419 |
| 1735339200 | 1.94 | -0.01 | -0.51 | 1.93 | 1.97 | 1.92 | 23454 |
| 1735069200 | 1.95 | 0.02 | 1.04 | 1.9 | 1.96 | 1.9 | 27850 |
| 1734993600 | 1.93 | 0 | 0.00 | 1.88 | 1.95 | 1.88 | 177431 |
| 1734734400 | 1.93 | 0.02 | 1.05 | 1.9 | 1.93 | 1.89 | 27047 |
| 1734648000 | 1.91 | -0.02 | -1.04 | 1.95 | 1.95 | 1.9 | 44420 |
| 1734561600 | 1.93 | -0.04 | -2.03 | 1.95 | 1.98 | 1.93 | 90249 |
| 1734475200 | 1.97 | 0.01 | 0.51 | 1.95 | 1.97 | 1.95 | 34274 |
| 1734388800 | 1.96 | -0.04 | -2.00 | 1.96 | 1.98 | 1.95 | 55186 |
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
