Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.77 | 3.3 | 2.66 | 58481 | 2.96649788 | CS |
| 4 | -0.05 | -1.77304964539 | 2.82 | 3.4 | 2.18 | 74804 | 2.9075926 | CS |
| 12 | 0.75 | 37.1287128713 | 2.02 | 3.4 | 1.93 | 44250 | 2.73791038 | CS |
| 26 | 1.02 | 58.2857142857 | 1.75 | 3.4 | 1.33 | 32700 | 2.37121886 | CS |
| 52 | 1.49 | 116.40625 | 1.28 | 3.4 | 0.97 | 23764 | 2.00602455 | CS |
| 156 | 1.87 | 207.777777778 | 0.9 | 3.4 | 0.31 | 9623 | 1.7579279 | CS |
| 260 | 1.77 | 177 | 1 | 3.4 | 0.31 | 7229 | 1.6721506 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742593200 | 2.77 | -0.06 | -2.12 | 2.87 | 2.87 | 2.66 | 7667 |
| 1742506800 | 2.83 | -0.04 | -1.39 | 2.82 | 2.86 | 2.82 | 2063 |
| 1742420400 | 2.87 | -0.08 | -2.71 | 2.97 | 3 | 2.86 | 30902 |
| 1742334000 | 2.95 | -0.1 | -3.28 | 3.05 | 3.05 | 2.9 | 44108 |
| 1742247600 | 3.05 | 0.25 | 8.93 | 2.81 | 3.3 | 2.81 | 159375 |
| 1741988400 | 2.8 | 0.16 | 6.06 | 2.77 | 2.89 | 2.77 | 55958 |
| 1741902000 | 2.64 | 0.08 | 3.13 | 2.69 | 2.69 | 2.54 | 82525 |
| 1741815600 | 2.56 | 0.18 | 7.56 | 2.4 | 2.59 | 2.4 | 34193 |
| 1741729200 | 2.38 | -0.21 | -8.11 | 2.49 | 2.5 | 2.18 | 96784 |
| 1741642800 | 2.59 | -0.11 | -4.07 | 2.7 | 2.7 | 2.56 | 39422 |
| 1741387200 | 2.7 | -0.02 | -0.74 | 2.7 | 2.7 | 2.56 | 28535 |
| 1741300800 | 2.72 | -0.21 | -7.17 | 2.77 | 2.83 | 2.66 | 48332 |
| 1741214400 | 2.93 | -0.2 | -6.39 | 3.05 | 3.05 | 2.8 | 78339 |
| 1741128000 | 3.13 | 0.38 | 13.82 | 2.84 | 3.13 | 2.8 | 200877 |
| 1741041600 | 2.75 | 0 | 0.00 | 2.7599999 | 2.85 | 2.74 | 99777 |
| 1740782400 | 2.75 | -0.3 | -9.84 | 2.82 | 2.82 | 2.68 | 100855 |
| 1740696000 | 3.05 | -0.34 | -10.03 | 3.18 | 3.18 | 2.84 | 133386 |
| 1740609600 | 3.39 | 0.31 | 10.06 | 3.09 | 3.4 | 3.09 | 61337 |
| 1740523200 | 3.08 | -0.01 | -0.32 | 3.05 | 3.08 | 2.84 | 38220 |
| 1740436800 | 3.09 | 0.07 | 2.32 | 3.02 | 3.15 | 3 | 103153 |
| 1740177600 | 3.02 | 0.22 | 7.86 | 2.82 | 3.14 | 2.8 | 57945 |
| 1740091200 | 2.8 | 0.06 | 2.19 | 2.79 | 2.85 | 2.7599999 | 21555 |
| 1740004800 | 2.74 | 0.09 | 3.40 | 2.7799999 | 2.7799999 | 2.68 | 32376 |
| 1739918400 | 2.65 | 0.11 | 4.33 | 2.5299999 | 2.7 | 2.5299999 | 23108 |
| 1739572800 | 2.54 | 0 | 0.00 | 2.58 | 2.6 | 2.5299999 | 6314 |
| 1739486400 | 2.54 | -0.06 | -2.31 | 2.61 | 2.61 | 2.5099999 | 36549 |
| 1739400000 | 2.6 | -0.12 | -4.41 | 2.65 | 2.65 | 2.45 | 105270 |
| 1739313600 | 2.72 | 0.02 | 0.74 | 2.67 | 2.7799999 | 2.66 | 164471 |
| 1739227200 | 2.7 | 0.34 | 14.41 | 2.47 | 2.86 | 2.45 | 85307 |
| 1738968000 | 2.36 | 0.02 | 0.85 | 2.3 | 2.37 | 2.29 | 14861 |
| 1738881600 | 2.34 | -0.17 | -6.77 | 2.46 | 2.5099999 | 2.25 | 27478 |
| 1738795200 | 2.5099999 | 0.05 | 2.03 | 2.45 | 2.5099999 | 2.43 | 15762 |
| 1738708800 | 2.46 | -0.03 | -1.20 | 2.49 | 2.57 | 2.43 | 13680 |
| 1738622400 | 2.49 | 0.04 | 1.63 | 2.45 | 2.5099999 | 2.38 | 9782 |
| 1738363200 | 2.45 | 0.17 | 7.46 | 2.35 | 2.52 | 2.35 | 40600 |
| 1738276800 | 2.2799999 | -0.02 | -0.87 | 2.35 | 2.35 | 2.21 | 19033 |
| 1738190400 | 2.3 | -0.07 | -2.95 | 2.37 | 2.37 | 2.25 | 13999 |
| 1738104000 | 2.37 | -0.08 | -3.27 | 2.44 | 2.44 | 2.34 | 10316 |
| 1738017600 | 2.45 | -0.09 | -3.54 | 2.49 | 2.5 | 2.21 | 71355 |
| 1737758400 | 2.54 | 0.05 | 2.01 | 2.5299999 | 2.54 | 2.4 | 27484 |
| 1737672000 | 2.49 | -0.02 | -0.80 | 2.5099999 | 2.5299999 | 2.41 | 24576 |
| 1737585600 | 2.5099999 | 0.07 | 2.87 | 2.48 | 2.5099999 | 2.43 | 33896 |
| 1737499200 | 2.44 | 0.13 | 5.63 | 2.38 | 2.48 | 2.36 | 21389 |
| 1737412800 | 2.31 | -0.05 | -2.12 | 2.34 | 2.35 | 2.2599999 | 23450 |
| 1737153600 | 2.36 | -0.03 | -1.26 | 2.44 | 2.44 | 2.31 | 52266 |
| 1737067200 | 2.39 | 0.14 | 6.22 | 2.27 | 2.45 | 2.2599999 | 18256 |
| 1736980800 | 2.25 | 0 | 0.00 | 2.3 | 2.3 | 2.25 | 7561 |
| 1736894400 | 2.25 | 0.05 | 2.27 | 2.24 | 2.2599999 | 2.24 | 3950 |
| 1736808000 | 2.2 | -0.11 | -4.76 | 2.2599999 | 2.2599999 | 2.15 | 20123 |
| 1736548800 | 2.31 | 0.09 | 4.05 | 2.25 | 2.37 | 2.25 | 9000 |
| 1736462400 | 2.22 | -0.02 | -0.89 | 2.18 | 2.25 | 2.18 | 20343 |
| 1736376000 | 2.24 | 0.04 | 1.82 | 2.21 | 2.24 | 2.19 | 8681 |
| 1736289600 | 2.2 | -0.1 | -4.35 | 2.25 | 2.25 | 2.15 | 13464 |
| 1736203200 | 2.3 | 0.16 | 7.48 | 2.12 | 2.38 | 2.12 | 25939 |
| 1735944000 | 2.14 | 0.06 | 2.88 | 2.04 | 2.15 | 2.04 | 23800 |
| 1735857600 | 2.08 | 0.07 | 3.48 | 2 | 2.08 | 2 | 6150 |
| 1735684800 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 1.93 | 7160 |
| 1735598400 | 2.0099999 | -0.05 | -2.43 | 2.04 | 2.05 | 1.95 | 5783 |
| 1735339200 | 2.06 | 0.11 | 5.64 | 2.02 | 2.11 | 2.02 | 5301 |
| 1735069200 | 1.95 | 0.03 | 1.56 | 2 | 2.0099999 | 1.92 | 6844 |
| 1734993600 | 1.92 | -0.22 | -10.28 | 2.05 | 2.08 | 1.92 | 39468 |
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
