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 | -3.77358490566 | 2.12 | 2.15 | 2.01 | 391133 | 2.07871544 | CS |
| 4 | -0.02 | -0.970873786408 | 2.06 | 2.38 | 2.01 | 460659 | 2.17213617 | CS |
| 12 | -5.58 | -73.2283464567 | 7.62 | 8.9 | 1.76 | 484570 | 3.36433194 | CS |
| 26 | -4.49 | -68.7595712098 | 6.53 | 8.9 | 1.76 | 289630 | 4.25414931 | CS |
| 52 | -2.16 | -51.4285714286 | 4.2 | 8.9 | 1.76 | 217056 | 4.89050023 | CS |
| 156 | -7.11 | -77.7049180328 | 9.15 | 9.82 | 1.76 | 136511 | 5.38818747 | CS |
| 260 | 1.985 | 3609.09090909 | 0.055 | 13.78 | 0.045 | 129676 | 4.6985143 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730497200 | 2.04 | -0.02 | -0.97 | 2.11 | 2.11 | 2.0099999 | 318546 |
| 1730410800 | 2.06 | -0.01 | -0.48 | 2.06 | 2.09 | 2.04 | 226968 |
| 1730324400 | 2.07 | -0.03 | -1.43 | 2.08 | 2.09 | 2.06 | 173689 |
| 1730238000 | 2.1 | 0.02 | 0.96 | 2.06 | 2.11 | 2.06 | 188204 |
| 1730151600 | 2.08 | 0 | 0.00 | 2.06 | 2.11 | 2.0299999 | 506828 |
| 1729892400 | 2.08 | -0.04 | -1.89 | 2.12 | 2.15 | 2.04 | 859977 |
| 1729806000 | 2.12 | 0.04 | 1.92 | 2.06 | 2.13 | 2.06 | 212104 |
| 1729719600 | 2.08 | -0.03 | -1.42 | 2.11 | 2.11 | 2.05 | 608995 |
| 1729633200 | 2.11 | -0.03 | -1.40 | 2.14 | 2.16 | 2.09 | 299384 |
| 1729546800 | 2.14 | -0.04 | -1.83 | 2.16 | 2.2 | 2.12 | 324768 |
| 1729287600 | 2.18 | 0.04 | 1.87 | 2.14 | 2.2 | 2.11 | 192536 |
| 1729201200 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.07 | 215195 |
| 1729114800 | 2.14 | 0.02 | 0.94 | 2.13 | 2.18 | 2.12 | 299281 |
| 1729028400 | 2.12 | -0.14 | -6.19 | 2.2799999 | 2.2799999 | 2.06 | 870039 |
| 1728682800 | 2.2599999 | 0 | 0.00 | 2.23 | 2.3 | 2.23 | 340692 |
| 1728596400 | 2.2599999 | 0.01 | 0.44 | 2.25 | 2.29 | 2.21 | 396352 |
| 1728510000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1728423600 | 2.25 | -0.09 | -3.85 | 2.37 | 2.37 | 2.21 | 624028 |
| 1728337200 | 2.34 | 0.26 | 12.50 | 2.11 | 2.38 | 2.09 | 1561014 |
| 1728078000 | 2.08 | 0.04 | 1.96 | 2.06 | 2.1 | 2.04 | 391800 |
| 1727991600 | 2.04 | -0.06 | -2.86 | 2.11 | 2.13 | 2.02 | 903493 |
| 1727905200 | 2.1 | 0.05 | 2.44 | 2.07 | 2.17 | 2 | 1408648 |
| 1727818800 | 2.05 | 0.03 | 1.49 | 2.05 | 2.08 | 1.98 | 1171081 |
| 1727730000 | 2.02 | -0.03 | -1.46 | 2.18 | 2.45 | 2.0099999 | 2703835 |
| 1727473200 | 2.05 | -6.3 | -75.45 | 2 | 2.35 | 1.76 | 6899794 |
| 1727386800 | 8.35 | -0.09 | -1.07 | 8.43 | 8.45 | 8.23 | 121505 |
| 1727300400 | 8.44 | -0.06 | -0.71 | 8.51 | 8.51 | 8.38 | 71449 |
| 1727214000 | 8.5 | 0.08 | 0.95 | 8.45 | 8.5399999 | 8.36 | 213523 |
| 1727127600 | 8.42 | -0.06 | -0.71 | 8.42 | 8.58 | 8.35 | 78994 |
| 1726868400 | 8.48 | 0.06 | 0.71 | 8.4 | 8.55 | 8.3 | 72097 |
| 1726782000 | 8.42 | 0.04 | 0.48 | 8.5 | 8.52 | 8.38 | 85095 |
| 1726695600 | 8.38 | 0.01 | 0.12 | 8.39 | 8.63 | 8.23 | 150815 |
| 1726609200 | 8.3699999 | 0.05 | 0.60 | 8.32 | 8.43 | 8.25 | 108671 |
| 1726522800 | 8.32 | -0.01 | -0.12 | 8.31 | 8.49 | 8.22 | 78062 |
| 1726263600 | 8.33 | -0.14 | -1.65 | 8.38 | 8.47 | 8.2 | 67961 |
| 1726177200 | 8.47 | 0.16 | 1.93 | 8.49 | 8.5 | 8.21 | 197559 |
| 1726090800 | 8.31 | 0.23 | 2.85 | 8.02 | 8.33 | 7.92 | 123312 |
| 1726004400 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1725918000 | 8.08 | 0.22 | 2.80 | 8.03 | 8.21 | 7.99 | 91957 |
| 1725658800 | 7.86 | -0.35 | -4.26 | 8.3 | 8.3 | 7.84 | 200873 |
| 1725572400 | 8.21 | -0.03 | -0.36 | 8.27 | 8.27 | 8.0399999 | 142363 |
| 1725486000 | 8.24 | -0.06 | -0.72 | 8.3 | 8.59 | 8.17 | 158660 |
| 1725399600 | 8.3 | -0.4 | -4.60 | 8.74 | 8.74 | 8.23 | 154172 |
| 1725054000 | 8.7 | 0.02 | 0.23 | 8.7 | 8.9 | 8.45 | 213448 |
| 1724967600 | 8.68 | 0.43 | 5.21 | 8.32 | 8.75 | 8.26 | 304372 |
| 1724881200 | 8.25 | 0 | 0.00 | 8.21 | 8.45 | 8.01 | 199511 |
| 1724794800 | 8.25 | 0.01 | 0.12 | 8.21 | 8.28 | 8.14 | 207639 |
| 1724708400 | 8.24 | 0.26 | 3.26 | 8 | 8.28 | 7.75 | 433551 |
| 1724449200 | 7.98 | 0.23 | 2.97 | 7.8 | 8.1 | 7.8 | 150310 |
| 1724362800 | 7.75 | -0.24 | -3.00 | 7.97 | 8.08 | 7.74 | 117737 |
| 1724276400 | 7.99 | 0.18 | 2.30 | 7.82 | 8.14 | 7.8 | 455720 |
| 1724190000 | 7.81 | 0.42 | 5.68 | 7.39 | 7.9 | 7.36 | 349801 |
| 1724103600 | 7.39 | 0.04 | 0.54 | 7.4 | 7.45 | 7.27 | 191277 |
| 1723844400 | 7.35 | -0.01 | -0.14 | 7.36 | 7.48 | 7.32 | 106353 |
| 1723758000 | 7.36 | -0.01 | -0.14 | 7.47 | 7.58 | 7.33 | 131710 |
| 1723671600 | 7.37 | -0.24 | -3.15 | 7.61 | 7.66 | 7.36 | 186798 |
| 1723585200 | 7.61 | 0.23 | 3.12 | 7.36 | 7.68 | 7.28 | 276910 |
| 1723498800 | 7.38 | 0.03 | 0.41 | 7.4 | 7.6 | 7.24 | 175039 |
| 1723239600 | 7.35 | -0.23 | -3.03 | 7.62 | 7.62 | 7.2 | 139962 |
| 1723153200 | 7.58 | 0.23 | 3.13 | 7.65 | 7.65 | 6.9 | 382419 |
| 1723066800 | 7.35 | -0.08 | -1.08 | 7.53 | 7.69 | 7.31 | 138342 |
| 1722980400 | 7.43 | -0.17 | -2.24 | 7.39 | 7.53 | 7.39 | 154934 |
| 1722634800 | 7.6 | -0.1 | -1.30 | 7.5 | 7.68 | 7.4 | 321334 |
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
