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 | 0.7 | 35 | 2 | 3.15 | 1.76 | 107120 | 2.09764679 | CS |
| 4 | 0.48 | 21.6216216216 | 2.22 | 3.15 | 1.76 | 85706 | 2.30216975 | CS |
| 12 | 0.2 | 8 | 2.5 | 3.15 | 1.76 | 59553 | 2.35267203 | CS |
| 26 | 0.9 | 50 | 1.8 | 3.15 | 1.6 | 58681 | 2.22739048 | CS |
| 52 | 0.62 | 29.8076923077 | 2.08 | 3.15 | 1.59 | 38784 | 2.12894804 | CS |
| 156 | -9.46 | -77.7960526316 | 12.16 | 15 | 1.22 | 39609 | 3.50607105 | CS |
| 260 | -7.22 | -72.7822580645 | 9.92 | 22.4 | 1.22 | 61978 | 9.95427483 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744407600 | 2.7 | 0.85 | 45.95 | 1.85 | 3.15 | 1.79 | 1748972 |
| 1744321200 | 1.85 | -0.11 | -5.61 | 1.96 | 1.96 | 1.81 | 57897 |
| 1744234800 | 1.96 | -0.25 | -11.31 | 2.08 | 2.08 | 1.76 | 207535 |
| 1744148400 | 2.21 | -0.14 | -5.96 | 2.49 | 2.49 | 2.18 | 93062 |
| 1744062000 | 2.35 | 0.15 | 6.82 | 2.1 | 2.38 | 2.1 | 95475 |
| 1743802800 | 2.2 | 0.09 | 4.27 | 2 | 2.2 | 1.98 | 81632 |
| 1743716400 | 2.11 | -0.01 | -0.47 | 2.0299999 | 2.11 | 1.98 | 64431 |
| 1743630000 | 2.12 | 0.02 | 0.95 | 2.07 | 2.17 | 2.04 | 22992 |
| 1743543600 | 2.1 | 0.04 | 1.94 | 2.0099999 | 2.14 | 1.97 | 47944 |
| 1743457200 | 2.06 | -0.16 | -7.21 | 2.04 | 2.15 | 1.88 | 72033 |
| 1743198000 | 2.22 | -0.16 | -6.72 | 2.35 | 2.35 | 2.15 | 82446 |
| 1743111600 | 2.38 | -0.3 | -11.19 | 2.42 | 2.6 | 2.35 | 221624 |
| 1743025200 | 2.68 | 0.47 | 21.27 | 2.85 | 2.99 | 2.37 | 402270 |
| 1742938800 | 2.21 | -0.05 | -2.21 | 2.22 | 2.27 | 2.17 | 29352 |
| 1742852400 | 2.2599999 | -0.02 | -0.88 | 2.29 | 2.29 | 2.23 | 23911 |
| 1742593200 | 2.2799999 | -0.03 | -1.30 | 2.29 | 2.32 | 2.25 | 52300 |
| 1742506800 | 2.31 | 0.05 | 2.21 | 2.24 | 2.37 | 2.22 | 29225 |
| 1742420400 | 2.2599999 | 0 | 0.00 | 2.27 | 2.2799999 | 2.2 | 31055 |
| 1742334000 | 2.2599999 | -0.05 | -2.16 | 2.3 | 2.3 | 2.23 | 17304 |
| 1742247600 | 2.31 | 0.05 | 2.21 | 2.25 | 2.34 | 2.23 | 18237 |
| 1741988400 | 2.2599999 | 0.08 | 3.67 | 2.22 | 2.27 | 2.22 | 63400 |
| 1741902000 | 2.18 | -0.04 | -1.80 | 2.2599999 | 2.3 | 2.17 | 52193 |
| 1741815600 | 2.22 | 0.04 | 1.83 | 2.21 | 2.2799999 | 2.21 | 11766 |
| 1741729200 | 2.18 | 0.01 | 0.46 | 2.145 | 2.18 | 2.1 | 24130 |
| 1741642800 | 2.17 | -0.03 | -1.36 | 2.23 | 2.23 | 2.09 | 71918 |
| 1741387200 | 2.2 | -0.02 | -0.90 | 2.22 | 2.22 | 2.14 | 29325 |
| 1741300800 | 2.22 | -0.08 | -3.48 | 2.3 | 2.3 | 2.16 | 14014 |
| 1741214400 | 2.3 | -0.02 | -0.86 | 2.38 | 2.38 | 2.27 | 9422 |
| 1741128000 | 2.32 | -0.04 | -1.69 | 2.34 | 2.34 | 2.14 | 25719 |
| 1741041600 | 2.36 | -0.04 | -1.67 | 2.38 | 2.41 | 2.36 | 28298 |
| 1740782400 | 2.4 | 0.03 | 1.27 | 2.31 | 2.4 | 2.31 | 8690 |
| 1740696000 | 2.37 | 0.12 | 5.33 | 2.39 | 2.4 | 2.3 | 33322 |
| 1740609600 | 2.25 | -0.34 | -13.13 | 2.5099999 | 2.63 | 2.2 | 149962 |
| 1740523200 | 2.59 | -0.04 | -1.52 | 2.61 | 2.61 | 2.5099999 | 60120 |
| 1740436800 | 2.63 | -0.01 | -0.38 | 2.61 | 2.67 | 2.56 | 13651 |
| 1740177600 | 2.64 | -0.08 | -2.94 | 2.72 | 2.72 | 2.54 | 76915 |
| 1740091200 | 2.72 | 0.06 | 2.26 | 2.85 | 2.85 | 2.69 | 101682 |
| 1740004800 | 2.66 | -0.06 | -2.21 | 2.68 | 2.8 | 2.59 | 55758 |
| 1739918400 | 2.72 | 0.23 | 9.24 | 2.5099999 | 2.72 | 2.5099999 | 59466 |
| 1739572800 | 2.49 | 0.18 | 7.79 | 2.7 | 2.75 | 2.36 | 250338 |
| 1739486400 | 2.31 | -0.02 | -0.86 | 2.37 | 2.37 | 2.22 | 23255 |
| 1739400000 | 2.33 | 0 | 0.00 | 2.33 | 2.37 | 2.31 | 24076 |
| 1739313600 | 2.33 | 0 | 0.00 | 2.38 | 2.43 | 2.32 | 13600 |
| 1739227200 | 2.33 | 0.03 | 1.30 | 2.3 | 2.4 | 2.25 | 35800 |
| 1738968000 | 2.3 | -0.14 | -5.74 | 2.49 | 2.5 | 2.27 | 44773 |
| 1738881600 | 2.44 | 0.26 | 11.93 | 2.27 | 2.52 | 2.25 | 205429 |
| 1738795200 | 2.18 | 0.04 | 1.87 | 2.1 | 2.21 | 2.09 | 37126 |
| 1738708800 | 2.14 | 0.06 | 2.88 | 2.11 | 2.15 | 2.1 | 10700 |
| 1738622400 | 2.08 | -0.04 | -1.89 | 2.0299999 | 2.15 | 2.0299999 | 36576 |
| 1738363200 | 2.12 | 0.04 | 1.92 | 2.08 | 2.19 | 2.07 | 16968 |
| 1738276800 | 2.08 | -0.19 | -8.37 | 2.3 | 2.3 | 2.06 | 87572 |
| 1738190400 | 2.27 | -0.07 | -2.99 | 2.34 | 2.38 | 2.2599999 | 2847 |
| 1738104000 | 2.34 | -0.05 | -2.09 | 2.32 | 2.38 | 2.32 | 20448 |
| 1738017600 | 2.39 | -0.08 | -3.24 | 2.45 | 2.45 | 2.27 | 43425 |
| 1737758400 | 2.47 | -0.01 | -0.40 | 2.49 | 2.5 | 2.46 | 17200 |
| 1737672000 | 2.48 | 0.01 | 0.40 | 2.45 | 2.5 | 2.42 | 15960 |
| 1737585600 | 2.47 | -0.08 | -3.14 | 2.5099999 | 2.52 | 2.41 | 25800 |
| 1737499200 | 2.55 | 0 | 0.00 | 2.37 | 2.59 | 2.37 | 25100 |
| 1737412800 | 2.55 | 0.05 | 2.00 | 2.52 | 2.57 | 2.5099999 | 10705 |
| 1737153600 | 2.5 | 0.01 | 0.40 | 2.5 | 2.52 | 2.46 | 25450 |
| 1737067200 | 2.49 | -0.09 | -3.49 | 2.64 | 2.64 | 2.44 | 26100 |
| 1736980800 | 2.58 | 0.12 | 4.88 | 2.63 | 2.63 | 2.5 | 34518 |
| 1736894400 | 2.46 | 0.1 | 4.24 | 2.36 | 2.47 | 2.35 | 33073 |
| 1736808000 | 2.36 | -0.33 | -12.27 | 2.61 | 2.65 | 2.36 | 80481 |
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
