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 | 0.02 | 0.806451612903 | 2.48 | 2.86 | 2.48 | 2399 | 2.4970858 | CS |
| 4 | -0.11 | -4.21455938697 | 2.61 | 2.86 | 2.45 | 5497 | 2.53666485 | CS |
| 12 | -0.52 | -17.2185430464 | 3.02 | 3.05 | 2.45 | 10983 | 2.8044501 | CS |
| 26 | -0.46 | -15.5405405405 | 2.96 | 3.21 | 2.45 | 11108 | 2.89510353 | CS |
| 52 | -0.73 | -22.600619195 | 3.23 | 3.25 | 2.45 | 10497 | 2.89633022 | CS |
| 156 | -2.37 | -48.6652977413 | 4.87 | 5.1 | 2.45 | 12001 | 3.33622377 | CS |
| 260 | 0.96 | 62.3376623377 | 1.54 | 7.2 | 1.35 | 14211 | 3.65083546 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744753200 | 2.5 | -0.01 | -0.40 | 2.5 | 2.5 | 2.48 | 3900 |
| 1744666800 | 2.5099999 | 0.01 | 0.40 | 2.86 | 2.86 | 2.5099999 | 1610 |
| 1744407600 | 2.5 | 0.02 | 0.81 | 2.5 | 2.5 | 2.5 | 2878 |
| 1744321200 | 2.48 | -0.01 | -0.40 | 2.5 | 2.55 | 2.48 | 1500 |
| 1744234800 | 2.49 | 0.01 | 0.40 | 2.48 | 2.5 | 2.48 | 2105 |
| 1744148400 | 2.48 | -0.03 | -1.20 | 2.48 | 2.48 | 2.48 | 500 |
| 1744062000 | 2.5099999 | -0.02 | -0.79 | 2.5299999 | 2.5299999 | 2.5099999 | 3297 |
| 1743802800 | 2.5299999 | -0.05 | -1.94 | 2.58 | 2.58 | 2.5299999 | 6200 |
| 1743716400 | 2.58 | -0.06 | -2.27 | 2.62 | 2.62 | 2.56 | 9171 |
| 1743630000 | 2.64 | 0.03 | 1.15 | 2.61 | 2.64 | 2.54 | 11308 |
| 1743543600 | 2.61 | -0.02 | -0.76 | 2.63 | 2.64 | 2.61 | 5900 |
| 1743457200 | 2.63 | 0.04 | 1.54 | 2.56 | 2.63 | 2.55 | 1639 |
| 1743198000 | 2.59 | -0.01 | -0.38 | 2.61 | 2.61 | 2.59 | 2940 |
| 1743111600 | 2.6 | 0.05 | 1.96 | 2.54 | 2.6 | 2.54 | 3100 |
| 1743025200 | 2.55 | 0.05 | 2.00 | 2.49 | 2.55 | 2.49 | 1100 |
| 1742938800 | 2.5 | 0.05 | 2.04 | 2.46 | 2.5 | 2.45 | 14974 |
| 1742852400 | 2.45 | -0.1 | -3.92 | 2.55 | 2.55 | 2.45 | 21350 |
| 1742593200 | 2.55 | -0.03 | -1.16 | 2.56 | 2.59 | 2.55 | 7805 |
| 1742506800 | 2.58 | -0.03 | -1.15 | 2.63 | 2.63 | 2.54 | 7555 |
| 1742420400 | 2.61 | -0.02 | -0.76 | 2.61 | 2.61 | 2.61 | 1100 |
| 1742334000 | 2.63 | 0.01 | 0.38 | 2.63 | 2.63 | 2.63 | 600 |
| 1742247600 | 2.62 | 0.05 | 1.95 | 2.57 | 2.62 | 2.57 | 5204 |
| 1741988400 | 2.57 | -0.3 | -10.45 | 2.77 | 2.77 | 2.5 | 46284 |
| 1741902000 | 2.87 | 0.04 | 1.41 | 2.87 | 2.87 | 2.87 | 2500 |
| 1741815600 | 2.83 | 0 | 0.00 | 2.8 | 2.88 | 2.79 | 4710 |
| 1741729200 | 2.83 | -0.02 | -0.70 | 2.85 | 2.85 | 2.82 | 3100 |
| 1741642800 | 2.85 | -0.05 | -1.72 | 2.87 | 2.87 | 2.84 | 4001 |
| 1741387200 | 2.9 | 0.04 | 1.40 | 2.88 | 2.9 | 2.88 | 4905 |
| 1741300800 | 2.86 | -0.04 | -1.38 | 2.86 | 2.86 | 2.86 | 110 |
| 1741214400 | 2.9 | 0.07 | 2.47 | 2.84 | 2.9 | 2.84 | 12600 |
| 1741128000 | 2.83 | -0.02 | -0.70 | 2.85 | 2.85 | 2.8 | 11760 |
| 1741041600 | 2.85 | 0.05 | 1.79 | 2.8 | 2.89 | 2.8 | 7851 |
| 1740782400 | 2.8 | -0.01 | -0.36 | 2.79 | 2.85 | 2.77 | 7242 |
| 1740696000 | 2.81 | -0.14 | -4.75 | 2.92 | 2.92 | 2.81 | 7380 |
| 1740609600 | 2.95 | 0.01 | 0.34 | 2.96 | 3.0099999 | 2.95 | 15650 |
| 1740523200 | 2.94 | -0.01 | -0.34 | 2.99 | 3 | 2.9 | 18100 |
| 1740436800 | 2.95 | 0.05 | 1.72 | 2.9 | 2.95 | 2.9 | 3440 |
| 1740177600 | 2.9 | -0.04 | -1.36 | 2.93 | 2.95 | 2.89 | 15300 |
| 1740091200 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 34 |
| 1740004800 | 2.94 | -0.01 | -0.34 | 2.96 | 2.96 | 2.87 | 15601 |
| 1739918400 | 2.95 | 0 | 0.00 | 2.95 | 3 | 2.95 | 32851 |
| 1739572800 | 2.95 | 0.03 | 1.03 | 2.93 | 2.95 | 2.93 | 11004 |
| 1739486400 | 2.92 | 0 | 0.00 | 2.88 | 2.94 | 2.88 | 9900 |
| 1739400000 | 2.92 | -0.01 | -0.34 | 2.92 | 2.95 | 2.85 | 24403 |
| 1739313600 | 2.93 | -0.07 | -2.33 | 3.0099999 | 3.0099999 | 2.91 | 10826 |
| 1739227200 | 3 | 0 | 0.00 | 2.98 | 3 | 2.95 | 9401 |
| 1738968000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1738881600 | 3 | 0 | 0.00 | 3 | 3 | 2.95 | 6700 |
| 1738795200 | 3 | 0.06 | 2.04 | 2.96 | 3 | 2.96 | 15700 |
| 1738708800 | 2.94 | 0.05 | 1.73 | 2.9 | 2.95 | 2.9 | 4700 |
| 1738622400 | 2.89 | -0.08 | -2.69 | 2.95 | 2.95 | 2.81 | 18551 |
| 1738363200 | 2.97 | 0 | 0.00 | 2.94 | 3 | 2.92 | 6700 |
| 1738276800 | 2.97 | 0.08 | 2.77 | 2.95 | 2.99 | 2.94 | 5200 |
| 1738190400 | 2.89 | -0.02 | -0.69 | 2.92 | 2.93 | 2.88 | 17700 |
| 1738104000 | 2.91 | 0.06 | 2.11 | 2.85 | 2.91 | 2.85 | 18774 |
| 1738017600 | 2.85 | 0 | 0.00 | 2.87 | 2.9 | 2.85 | 7601 |
| 1737758400 | 2.85 | 0.01 | 0.35 | 2.85 | 2.85 | 2.8 | 47635 |
| 1737672000 | 2.84 | 0.05 | 1.79 | 2.8 | 2.85 | 2.75 | 60450 |
| 1737585600 | 2.79 | -0.22 | -7.31 | 3.02 | 3.05 | 2.79 | 43604 |
| 1737499200 | 3.0099999 | 0.02 | 0.67 | 2.99 | 3.06 | 2.93 | 12039 |
| 1737412800 | 2.99 | 0.03 | 1.01 | 2.95 | 2.99 | 2.95 | 5300 |
| 1737153600 | 2.96 | 0 | 0.00 | 2.99 | 2.99 | 2.95 | 5783 |
| 1737067200 | 2.96 | -0.03 | -1.00 | 2.99 | 3 | 2.96 | 1960 |
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
