Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -8.94736842105 | 1.9 | 1.9 | 1.7 | 14632 | 1.74749105 | CS |
| 4 | -0.24 | -12.1827411168 | 1.97 | 2 | 1.7 | 11351 | 1.85178194 | CS |
| 12 | -0.82 | -32.1568627451 | 2.55 | 2.57 | 1.7 | 18890 | 2.21898063 | CS |
| 26 | -2.14 | -55.2971576227 | 3.87 | 3.93 | 1.7 | 16039 | 2.58207293 | CS |
| 52 | -1.32 | -43.2786885246 | 3.05 | 4.4 | 1.47 | 19396 | 2.68178069 | CS |
| 156 | -0.02 | -1.14285714286 | 1.75 | 5.24 | 1.47 | 20396 | 3.03667748 | CS |
| 260 | -0.02 | -1.14285714286 | 1.75 | 5.24 | 1.47 | 20396 | 3.03667748 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734734400 | 1.77 | 0.02 | 1.14 | 1.75 | 1.8 | 1.75 | 6721 |
| 1734648000 | 1.75 | 0.04 | 2.34 | 1.71 | 1.75 | 1.71 | 9446 |
| 1734561600 | 1.71 | 0 | 0.00 | 1.72 | 1.75 | 1.71 | 17183 |
| 1734475200 | 1.71 | -0.07 | -3.93 | 1.78 | 1.78 | 1.71 | 11786 |
| 1734388800 | 1.78 | -0.12 | -6.32 | 1.9 | 1.9 | 1.7 | 28026 |
| 1734129600 | 1.9 | 0.09 | 4.97 | 1.84 | 1.9 | 1.81 | 12331 |
| 1734043200 | 1.81 | -0.06 | -3.21 | 1.87 | 1.87 | 1.81 | 9749 |
| 1733956800 | 1.87 | -0.02 | -1.06 | 1.9 | 1.9 | 1.87 | 7800 |
| 1733870400 | 1.89 | 0.06 | 3.28 | 1.84 | 1.9 | 1.84 | 4700 |
| 1733784000 | 1.83 | 0.01 | 0.55 | 1.85 | 1.85 | 1.82 | 3627 |
| 1733524800 | 1.82 | -0.07 | -3.70 | 1.88 | 1.88 | 1.82 | 7625 |
| 1733438400 | 1.89 | -0.01 | -0.53 | 1.88 | 1.9 | 1.77 | 41149 |
| 1733352000 | 1.9 | -0.03 | -1.55 | 1.93 | 1.93 | 1.9 | 18068 |
| 1733265600 | 1.93 | -0.01 | -0.52 | 1.96 | 1.96 | 1.91 | 5850 |
| 1733179200 | 1.94 | -0.02 | -1.02 | 1.96 | 1.96 | 1.94 | 2100 |
| 1732920000 | 1.96 | -0.02 | -1.01 | 2 | 2 | 1.96 | 2100 |
| 1732833600 | 1.98 | 0 | 0.00 | 1.99 | 1.99 | 1.95 | 3901 |
| 1732747200 | 1.98 | 0.03 | 1.54 | 1.96 | 1.98 | 1.95 | 4150 |
| 1732660800 | 1.95 | -0.05 | -2.50 | 2 | 2 | 1.91 | 29095 |
| 1732574400 | 2 | 0.05 | 2.56 | 1.97 | 2 | 1.97 | 1610 |
| 1732315200 | 1.95 | -0.03 | -1.52 | 2 | 2 | 1.95 | 7070 |
| 1732228800 | 1.98 | -0.02 | -1.00 | 2.02 | 2.02 | 1.98 | 3070 |
| 1732142400 | 2 | 0 | 0.00 | 2 | 2.02 | 2 | 12043 |
| 1732056000 | 2 | 0.03 | 1.52 | 2.0099999 | 2.12 | 1.99 | 17073 |
| 1731969600 | 1.97 | -0.01 | -0.51 | 1.98 | 2.0099999 | 1.96 | 15310 |
| 1731710400 | 1.98 | -0.11 | -5.26 | 2.1 | 2.1 | 1.92 | 37922 |
| 1731624000 | 2.09 | 0.09 | 4.50 | 2 | 2.11 | 1.98 | 46260 |
| 1731537600 | 2 | -0.05 | -2.44 | 1.99 | 2.02 | 1.99 | 16925 |
| 1731451200 | 2.05 | -0.05 | -2.38 | 2.1 | 2.1 | 1.99 | 14802 |
| 1731364800 | 2.1 | -0.06 | -2.78 | 2.16 | 2.16 | 2.08 | 10028 |
| 1731105600 | 2.16 | -0.02 | -0.92 | 2.18 | 2.18 | 2.15 | 8000 |
| 1731019200 | 2.18 | 0.02 | 0.93 | 2.18 | 2.18 | 2.18 | 650 |
| 1730932800 | 2.16 | -0.02 | -0.92 | 2.19 | 2.19 | 2.16 | 2050 |
| 1730846400 | 2.18 | -0.01 | -0.46 | 2.2 | 2.21 | 2.17 | 32150 |
| 1730760000 | 2.19 | -0.01 | -0.45 | 2.2 | 2.2 | 2.19 | 4900 |
| 1730497200 | 2.2 | 0 | 0.00 | 2.19 | 2.2 | 2.18 | 7639 |
| 1730410800 | 2.2 | -0.03 | -1.35 | 2.22 | 2.22 | 2.14 | 97448 |
| 1730324400 | 2.23 | -0.1 | -4.29 | 2.32 | 2.32 | 2.22 | 18603 |
| 1730238000 | 2.33 | -0.02 | -0.85 | 2.36 | 2.37 | 2.24 | 12710 |
| 1730151600 | 2.35 | -0.06 | -2.49 | 2.41 | 2.41 | 2.27 | 58548 |
| 1729892400 | 2.41 | 0.02 | 0.84 | 2.36 | 2.44 | 2.3 | 50735 |
| 1729806000 | 2.39 | 0 | 0.00 | 2.4 | 2.42 | 2.34 | 37082 |
| 1729719600 | 2.39 | -0.13 | -5.16 | 2.52 | 2.52 | 2.23 | 27080 |
| 1729633200 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 1225 |
| 1729546800 | 2.52 | 0.06 | 2.44 | 2.5 | 2.52 | 2.45 | 21353 |
| 1729287600 | 2.46 | -0.05 | -1.99 | 2.5099999 | 2.55 | 2.46 | 27575 |
| 1729201200 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.52 | 2.5099999 | 1650 |
| 1729114800 | 2.5099999 | 0.06 | 2.45 | 2.43 | 2.5099999 | 2.43 | 10350 |
| 1729028400 | 2.45 | -0.05 | -2.00 | 2.5 | 2.52 | 2.4 | 23100 |
| 1728682800 | 2.5 | 0.01 | 0.40 | 2.5 | 2.5099999 | 2.49 | 6900 |
| 1728596400 | 2.49 | 0.01 | 0.40 | 2.5 | 2.52 | 2.49 | 11805 |
| 1728510000 | 2.48 | 0.01 | 0.40 | 2.48 | 2.5 | 2.48 | 3200 |
| 1728423600 | 2.47 | -0.01 | -0.40 | 2.5 | 2.5 | 2.45 | 11401 |
| 1728337200 | 2.48 | -0.01 | -0.40 | 2.49 | 2.52 | 2.48 | 12318 |
| 1728078000 | 2.49 | 0.03 | 1.22 | 2.47 | 2.54 | 2.47 | 18150 |
| 1727991600 | 2.46 | -0.02 | -0.81 | 2.48 | 2.48 | 2.46 | 3888 |
| 1727905200 | 2.48 | -0.04 | -1.59 | 2.5 | 2.5 | 2.48 | 180602 |
| 1727818800 | 2.52 | -0.05 | -1.95 | 2.48 | 2.54 | 2.48 | 4600 |
| 1727732400 | 2.57 | -0.01 | -0.39 | 2.55 | 2.57 | 2.52 | 11300 |
| 1727473200 | 2.58 | -0.02 | -0.77 | 2.58 | 2.58 | 2.57 | 12235 |
| 1727386800 | 2.6 | 0.06 | 2.36 | 2.56 | 2.63 | 2.56 | 9051 |
| 1727300400 | 2.54 | -0.01 | -0.39 | 2.54 | 2.54 | 2.54 | 2900 |
| 1727214000 | 2.55 | 0.05 | 2.00 | 2.5299999 | 2.56 | 2.5299999 | 3446 |
| 1727127600 | 2.5 | -0.05 | -1.96 | 2.5099999 | 2.56 | 2.48 | 32252 |
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
