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 | 0.05 | 2.59067357513 | 1.93 | 2.09 | 1.92 | 215390 | 2.02023766 | CS |
| 4 | -0.01 | -0.502512562814 | 1.99 | 2.1 | 1.7 | 185927 | 1.92580921 | CS |
| 12 | -0.29 | -12.7753303965 | 2.27 | 2.41 | 1.7 | 151771 | 2.06390728 | CS |
| 26 | -0.41 | -17.1548117155 | 2.39 | 2.51 | 1.7 | 165379 | 2.14079578 | CS |
| 52 | -0.55 | -21.7391304348 | 2.53 | 2.92 | 1.7 | 175434 | 2.38598168 | CS |
| 156 | -0.28 | -12.389380531 | 2.26 | 3.06 | 1.7 | 169286 | 2.43818191 | CS |
| 260 | -0.28 | -12.389380531 | 2.26 | 3.06 | 1.7 | 169286 | 2.43818191 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743198000 | 1.98 | -0.08 | -3.88 | 2.0099999 | 2.0299999 | 1.98 | 151056 |
| 1743111600 | 2.06 | 0.04 | 1.98 | 2.02 | 2.08 | 1.99 | 319166 |
| 1743025200 | 2.02 | 0.01 | 0.50 | 1.99 | 2.09 | 1.98 | 175874 |
| 1742938800 | 2.0099999 | 0.02 | 1.01 | 2 | 2.02 | 1.98 | 247332 |
| 1742852400 | 1.99 | 0 | 0.00 | 2 | 2 | 1.96 | 144832 |
| 1742593200 | 1.99 | 0.04 | 2.05 | 1.93 | 2.0299999 | 1.92 | 189747 |
| 1742506800 | 1.95 | 0.04 | 2.09 | 1.91 | 1.97 | 1.91 | 217860 |
| 1742420400 | 1.91 | 0.01 | 0.53 | 1.9 | 1.98 | 1.89 | 254947 |
| 1742334000 | 1.9 | -0.02 | -1.04 | 1.94 | 1.94 | 1.87 | 53392 |
| 1742247600 | 1.92 | -0.02 | -1.03 | 1.94 | 1.95 | 1.88 | 262391 |
| 1741988400 | 1.94 | 0.08 | 4.30 | 1.87 | 1.97 | 1.85 | 236968 |
| 1741902000 | 1.86 | -0.02 | -1.06 | 1.88 | 1.91 | 1.83 | 82928 |
| 1741815600 | 1.88 | 0.05 | 2.73 | 1.83 | 1.9 | 1.83 | 94297 |
| 1741729200 | 1.83 | 0.07 | 3.98 | 1.82 | 1.86 | 1.78 | 108789 |
| 1741642800 | 1.76 | -0.06 | -3.30 | 1.8 | 1.81 | 1.7 | 150510 |
| 1741387200 | 1.82 | 0.06 | 3.41 | 1.84 | 1.84 | 1.79 | 102900 |
| 1741300800 | 1.76 | -0.02 | -1.12 | 1.77 | 1.81 | 1.75 | 111029 |
| 1741214400 | 1.78 | -0.09 | -4.81 | 1.81 | 1.87 | 1.76 | 177460 |
| 1741128000 | 1.87 | -0.05 | -2.60 | 1.92 | 1.95 | 1.74 | 378444 |
| 1741041600 | 1.92 | -0.09 | -4.48 | 2.0099999 | 2.1 | 1.91 | 182634 |
| 1740782400 | 2.0099999 | 0.01 | 0.50 | 1.99 | 2.0099999 | 1.92 | 227048 |
| 1740696000 | 2 | -0.01 | -0.50 | 2.0099999 | 2.02 | 2 | 55965 |
| 1740609600 | 2.0099999 | 0.01 | 0.50 | 2 | 2.0299999 | 1.97 | 149826 |
| 1740523200 | 2 | -0.03 | -1.48 | 2.0299999 | 2.06 | 1.98 | 184896 |
| 1740436800 | 2.0299999 | -0.02 | -0.98 | 2.05 | 2.08 | 2.0099999 | 66215 |
| 1740177600 | 2.05 | -0.15 | -6.82 | 2.16 | 2.16 | 1.98 | 319164 |
| 1740091200 | 2.2 | 0.06 | 2.80 | 2.15 | 2.2 | 2.13 | 161669 |
| 1740004800 | 2.14 | -0.01 | -0.47 | 2.14 | 2.17 | 2.11 | 93832 |
| 1739918400 | 2.15 | 0.07 | 3.37 | 2.13 | 2.18 | 2.12 | 121154 |
| 1739572800 | 2.08 | -0.03 | -1.42 | 2.13 | 2.15 | 2.07 | 89575 |
| 1739486400 | 2.11 | -0.03 | -1.40 | 2.11 | 2.14 | 2.09 | 112640 |
| 1739400000 | 2.14 | 0.01 | 0.47 | 2.15 | 2.18 | 2.1 | 86952 |
| 1739313600 | 2.13 | 0.03 | 1.43 | 2.1 | 2.17 | 2.1 | 140892 |
| 1739227200 | 2.1 | 0.03 | 1.45 | 2.1 | 2.1 | 2.07 | 73062 |
| 1738968000 | 2.07 | -0.01 | -0.48 | 2.08 | 2.1 | 2.04 | 102926 |
| 1738881600 | 2.08 | -0.02 | -0.95 | 2.09 | 2.11 | 2 | 104211 |
| 1738795200 | 2.1 | -0.02 | -0.94 | 2.1 | 2.12 | 2.08 | 159490 |
| 1738708800 | 2.12 | 0.02 | 0.95 | 2.1 | 2.2 | 2.09 | 278215 |
| 1738622400 | 2.1 | -0.01 | -0.47 | 1.9 | 2.16 | 1.9 | 321207 |
| 1738363200 | 2.11 | -0.04 | -1.86 | 2.16 | 2.16 | 2.1 | 150689 |
| 1738276800 | 2.15 | -0.04 | -1.83 | 2.16 | 2.19 | 2.13 | 148294 |
| 1738190400 | 2.19 | 0.06 | 2.82 | 2.13 | 2.19 | 2.13 | 66903 |
| 1738104000 | 2.13 | 0.02 | 0.95 | 2.12 | 2.17 | 2.12 | 70613 |
| 1738017600 | 2.11 | -0.03 | -1.40 | 2.11 | 2.16 | 2.09 | 83212 |
| 1737758400 | 2.14 | -0.08 | -3.60 | 2.2 | 2.2 | 2.13 | 177143 |
| 1737672000 | 2.22 | 0.02 | 0.91 | 2.25 | 2.25 | 2.18 | 137046 |
| 1737585600 | 2.2 | -0.07 | -3.08 | 2.25 | 2.25 | 2.2 | 114230 |
| 1737499200 | 2.27 | -0.04 | -1.73 | 2.2799999 | 2.33 | 2.24 | 143800 |
| 1737412800 | 2.31 | 0.04 | 1.76 | 2.25 | 2.32 | 2.25 | 176685 |
| 1737153600 | 2.27 | 0.05 | 2.25 | 2.22 | 2.27 | 2.19 | 127877 |
| 1737067200 | 2.22 | -0.02 | -0.89 | 2.22 | 2.23 | 2.17 | 111136 |
| 1736980800 | 2.24 | 0.02 | 0.90 | 2.23 | 2.2599999 | 2.2 | 146395 |
| 1736894400 | 2.22 | -0.03 | -1.33 | 2.24 | 2.25 | 2.21 | 79163 |
| 1736808000 | 2.25 | -0.08 | -3.43 | 2.34 | 2.34 | 2.25 | 178991 |
| 1736548800 | 2.33 | 0 | 0.00 | 2.36 | 2.41 | 2.3 | 204135 |
| 1736462400 | 2.33 | 0.01 | 0.43 | 2.2799999 | 2.34 | 2.2799999 | 46792 |
| 1736376000 | 2.32 | 0.01 | 0.43 | 2.31 | 2.36 | 2.3 | 119446 |
| 1736289600 | 2.31 | 0.02 | 0.87 | 2.32 | 2.34 | 2.3 | 55085 |
| 1736203200 | 2.29 | 0.06 | 2.69 | 2.24 | 2.4 | 2.24 | 191528 |
| 1735944000 | 2.23 | -0.02 | -0.89 | 2.27 | 2.27 | 2.21 | 84872 |
| 1735857600 | 2.25 | 0.09 | 4.17 | 2.22 | 2.25 | 2.19 | 123292 |
| 1735684800 | 2.16 | 0.06 | 2.86 | 2.11 | 2.2 | 2.1 | 152519 |
| 1735598400 | 2.1 | -0.03 | -1.41 | 2.15 | 2.15 | 2.05 | 79971 |
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
