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 | -0.13 | -5.41666666667 | 2.4 | 2.54 | 2.22 | 182133 | 2.40317201 | CS |
| 4 | 0.12 | 5.58139534884 | 2.15 | 2.54 | 2.07 | 272043 | 2.25970441 | CS |
| 12 | -0.12 | -5.02092050209 | 2.39 | 2.7 | 2.01 | 266378 | 2.29561721 | CS |
| 26 | 0.15 | 7.07547169811 | 2.12 | 2.84 | 1.98 | 241339 | 2.36487802 | CS |
| 52 | 0.4 | 21.3903743316 | 1.87 | 3.95 | 1.83 | 299432 | 2.58433855 | CS |
| 156 | -6.25 | -73.3568075117 | 8.52 | 9.28 | 1.35 | 425877 | 5.03968112 | CS |
| 260 | -8.73 | -79.3636363636 | 11 | 32 | 1.35 | 1048688 | 11.02779899 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736548800 | 2.27 | -0.05 | -2.16 | 2.3 | 2.3 | 2.22 | 282984 |
| 1736462400 | 2.32 | -0.04 | -1.69 | 2.31 | 2.35 | 2.3 | 39864 |
| 1736376000 | 2.36 | -0.07 | -2.88 | 2.4 | 2.4 | 2.3 | 199796 |
| 1736289600 | 2.43 | 0.02 | 0.83 | 2.43 | 2.45 | 2.38 | 175766 |
| 1736203200 | 2.41 | -0.02 | -0.82 | 2.45 | 2.54 | 2.4 | 303025 |
| 1735944000 | 2.43 | 0.01 | 0.41 | 2.4 | 2.46 | 2.36 | 192212 |
| 1735857600 | 2.42 | 0.12 | 5.22 | 2.3 | 2.48 | 2.3 | 419358 |
| 1735684800 | 2.3 | 0.03 | 1.32 | 2.27 | 2.33 | 2.24 | 141232 |
| 1735598400 | 2.27 | -0.06 | -2.58 | 2.27 | 2.32 | 2.2599999 | 107623 |
| 1735339200 | 2.33 | 0.08 | 3.56 | 2.2599999 | 2.38 | 2.2599999 | 287846 |
| 1735069200 | 2.25 | 0 | 0.00 | 2.29 | 2.33 | 2.25 | 85208 |
| 1734993600 | 2.25 | 0.03 | 1.35 | 2.29 | 2.33 | 2.21 | 321984 |
| 1734734400 | 2.22 | 0.13 | 6.22 | 2.07 | 2.31 | 2.07 | 587345 |
| 1734648000 | 2.09 | -0.01 | -0.48 | 2.14 | 2.21 | 2.08 | 173364 |
| 1734561600 | 2.1 | -0.18 | -7.89 | 2.43 | 2.45 | 2.1 | 771000 |
| 1734475200 | 2.2799999 | 0.1 | 4.59 | 2.2 | 2.34 | 2.18 | 371655 |
| 1734388800 | 2.18 | 0.08 | 3.81 | 2.09 | 2.23 | 2.09 | 235440 |
| 1734129600 | 2.1 | -0.05 | -2.33 | 2.15 | 2.15 | 2.07 | 212005 |
| 1734043200 | 2.15 | -0.01 | -0.46 | 2.15 | 2.2 | 2.14 | 185563 |
| 1733956800 | 2.16 | -0.01 | -0.46 | 2.17 | 2.18 | 2.13 | 117027 |
| 1733870400 | 2.17 | -0.06 | -2.69 | 2.23 | 2.23 | 2.16 | 126569 |
| 1733784000 | 2.23 | -0.04 | -1.76 | 2.2799999 | 2.42 | 2.21 | 416531 |
| 1733524800 | 2.27 | 0.24 | 11.82 | 2.09 | 2.36 | 2.05 | 863046 |
| 1733438400 | 2.0299999 | -0.01 | -0.49 | 2.02 | 2.06 | 2.0099999 | 174514 |
| 1733352000 | 2.04 | -0.02 | -0.97 | 2.04 | 2.06 | 2.0099999 | 146849 |
| 1733265600 | 2.06 | -0.06 | -2.83 | 2.12 | 2.12 | 2.04 | 172350 |
| 1733179200 | 2.12 | -0.02 | -0.93 | 2.14 | 2.18 | 2.1 | 131666 |
| 1732920000 | 2.14 | 0.01 | 0.47 | 2.13 | 2.22 | 2.11 | 174635 |
| 1732833600 | 2.13 | 0.03 | 1.43 | 2.12 | 2.13 | 2.09 | 47501 |
| 1732747200 | 2.1 | 0.02 | 0.96 | 2.09 | 2.12 | 2.08 | 69086 |
| 1732660800 | 2.08 | -0.11 | -5.02 | 2.2 | 2.2 | 2.05 | 298455 |
| 1732574400 | 2.19 | 0.04 | 1.86 | 2.13 | 2.2599999 | 2.13 | 185618 |
| 1732315200 | 2.15 | 0.04 | 1.90 | 2.09 | 2.17 | 2.08 | 89285 |
| 1732228800 | 2.11 | 0.04 | 1.93 | 2.07 | 2.15 | 2.05 | 303278 |
| 1732142400 | 2.07 | 0.04 | 1.97 | 2.05 | 2.09 | 2.02 | 140259 |
| 1732056000 | 2.0299999 | -0.04 | -1.93 | 2.06 | 2.07 | 2.0299999 | 96924 |
| 1731969600 | 2.07 | 0.03 | 1.47 | 2.05 | 2.12 | 2.05 | 152350 |
| 1731710400 | 2.04 | -0.06 | -2.86 | 2.09 | 2.09 | 2.0299999 | 209966 |
| 1731624000 | 2.1 | -0.12 | -5.41 | 2.22 | 2.22 | 2.08 | 413428 |
| 1731537600 | 2.22 | 0 | 0.00 | 2.2 | 2.27 | 2.13 | 389162 |
| 1731451200 | 2.22 | 0.06 | 2.78 | 2.14 | 2.2799999 | 2.14 | 265591 |
| 1731364800 | 2.16 | -0.04 | -1.82 | 2.25 | 2.25 | 2.12 | 190834 |
| 1731105600 | 2.2 | -0.08 | -3.51 | 2.2599999 | 2.3 | 2.18 | 303254 |
| 1731019200 | 2.2799999 | -0.06 | -2.56 | 2.33 | 2.34 | 2.25 | 303850 |
| 1730932800 | 2.34 | -0.22 | -8.59 | 2.38 | 2.4 | 2.25 | 601859 |
| 1730846400 | 2.56 | 0.05 | 1.99 | 2.5099999 | 2.56 | 2.46 | 135262 |
| 1730760000 | 2.5099999 | 0.1 | 4.15 | 2.4 | 2.56 | 2.39 | 345584 |
| 1730497200 | 2.41 | 0.05 | 2.12 | 2.38 | 2.45 | 2.38 | 230056 |
| 1730410800 | 2.36 | -0.1 | -4.07 | 2.45 | 2.47 | 2.36 | 175278 |
| 1730324400 | 2.46 | -0.09 | -3.53 | 2.55 | 2.61 | 2.46 | 231954 |
| 1730238000 | 2.55 | -0.03 | -1.16 | 2.55 | 2.7 | 2.52 | 448910 |
| 1730151600 | 2.58 | -0.02 | -0.77 | 2.61 | 2.63 | 2.55 | 393745 |
| 1729892400 | 2.6 | 0.1 | 4.00 | 2.52 | 2.69 | 2.52 | 921714 |
| 1729806000 | 2.5 | 0 | 0.00 | 2.5099999 | 2.6 | 2.48 | 270642 |
| 1729719600 | 2.5 | -0.08 | -3.10 | 2.6 | 2.64 | 2.48 | 278079 |
| 1729633200 | 2.58 | 0.14 | 5.74 | 2.4 | 2.6 | 2.4 | 338847 |
| 1729546800 | 2.44 | 0 | 0.00 | 2.44 | 2.46 | 2.4 | 72038 |
| 1729287600 | 2.44 | 0.04 | 1.67 | 2.39 | 2.47 | 2.39 | 147282 |
| 1729201200 | 2.4 | 0.02 | 0.84 | 2.39 | 2.41 | 2.37 | 44083 |
| 1729114800 | 2.38 | 0.01 | 0.42 | 2.4 | 2.41 | 2.38 | 29926 |
| 1729028400 | 2.37 | 0.01 | 0.42 | 2.43 | 2.47 | 2.35 | 85268 |
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
