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 | -0.01 | -0.568181818182 | 1.76 | 1.8 | 1.7 | 156520 | 1.74567154 | CS |
| 4 | -0.15 | -7.89473684211 | 1.9 | 1.95 | 1.7 | 141074 | 1.8155244 | CS |
| 12 | -0.12 | -6.41711229947 | 1.87 | 1.95 | 1.7 | 109731 | 1.83019714 | CS |
| 26 | 0.08 | 4.79041916168 | 1.67 | 2.03 | 1.66 | 101900 | 1.84934062 | CS |
| 52 | 0.2 | 12.9032258065 | 1.55 | 2.03 | 1.53 | 93071 | 1.78287971 | CS |
| 156 | 0.38 | 27.7372262774 | 1.37 | 2.03 | 1.18 | 107612 | 1.52258221 | CS |
| 260 | 1.655 | 1742.10526316 | 0.095 | 2.03 | 0.055 | 112238 | 1.1422216 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741642800 | 1.75 | -0.02 | -1.13 | 1.75 | 1.76 | 1.72 | 56081 |
| 1741387200 | 1.77 | 0.05 | 2.91 | 1.74 | 1.79 | 1.74 | 48800 |
| 1741300800 | 1.72 | 0 | 0.00 | 1.75 | 1.75 | 1.72 | 139540 |
| 1741214400 | 1.72 | -0.07 | -3.91 | 1.8 | 1.8 | 1.72 | 310063 |
| 1741128000 | 1.79 | 0 | 0.00 | 1.76 | 1.79 | 1.7 | 228116 |
| 1741041600 | 1.79 | -0.06 | -3.24 | 1.87 | 1.89 | 1.76 | 308092 |
| 1740782400 | 1.85 | -0.01 | -0.54 | 1.86 | 1.89 | 1.84 | 109778 |
| 1740696000 | 1.86 | 0.02 | 1.09 | 1.88 | 1.89 | 1.84 | 77141 |
| 1740609600 | 1.84 | 0 | 0.00 | 1.84 | 1.87 | 1.84 | 54215 |
| 1740523200 | 1.84 | -0.05 | -2.65 | 1.88 | 1.88 | 1.83 | 112304 |
| 1740436800 | 1.89 | -0.01 | -0.53 | 1.87 | 1.9 | 1.85 | 161456 |
| 1740177600 | 1.9 | 0.04 | 2.15 | 1.88 | 1.9 | 1.83 | 52793 |
| 1740091200 | 1.86 | -0.03 | -1.59 | 1.87 | 1.88 | 1.85 | 32854 |
| 1740004800 | 1.89 | 0.06 | 3.28 | 1.85 | 1.9 | 1.82 | 65460 |
| 1739918400 | 1.83 | -0.03 | -1.61 | 1.88 | 1.88 | 1.83 | 610667 |
| 1739572800 | 1.86 | 0 | 0.00 | 1.83 | 1.86 | 1.83 | 62615 |
| 1739486400 | 1.86 | -0.01 | -0.53 | 1.87 | 1.88 | 1.84 | 84412 |
| 1739400000 | 1.87 | -0.04 | -2.09 | 1.93 | 1.93 | 1.85 | 66133 |
| 1739313600 | 1.91 | 0.01 | 0.53 | 1.9 | 1.95 | 1.9 | 99892 |
| 1739227200 | 1.9 | 0.08 | 4.40 | 1.84 | 1.94 | 1.84 | 287867 |
| 1738968000 | 1.82 | 0.02 | 1.11 | 1.83 | 1.84 | 1.81 | 31865 |
| 1738881600 | 1.8 | -0.01 | -0.55 | 1.81 | 1.83 | 1.79 | 194157 |
| 1738795200 | 1.81 | -0.01 | -0.55 | 1.83 | 1.83 | 1.79 | 21809 |
| 1738708800 | 1.82 | 0.01 | 0.55 | 1.83 | 1.84 | 1.82 | 90370 |
| 1738622400 | 1.81 | -0.05 | -2.69 | 1.83 | 1.84 | 1.78 | 161286 |
| 1738363200 | 1.86 | 0.02 | 1.09 | 1.84 | 1.86 | 1.83 | 194006 |
| 1738276800 | 1.84 | 0 | 0.00 | 1.84 | 1.87 | 1.84 | 22259 |
| 1738190400 | 1.84 | 0.01 | 0.55 | 1.84 | 1.87 | 1.83 | 76744 |
| 1738104000 | 1.83 | 0 | 0.00 | 1.83 | 1.84 | 1.83 | 35300 |
| 1738017600 | 1.83 | -0.02 | -1.08 | 1.86 | 1.86 | 1.82 | 115110 |
| 1737758400 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.83 | 399942 |
| 1737672000 | 1.85 | 0.02 | 1.09 | 1.83 | 1.85 | 1.83 | 95710 |
| 1737585600 | 1.83 | -0.02 | -1.08 | 1.84 | 1.85 | 1.83 | 23150 |
| 1737499200 | 1.85 | 0 | 0.00 | 1.84 | 1.85 | 1.83 | 38350 |
| 1737412800 | 1.85 | 0.01 | 0.54 | 1.83 | 1.85 | 1.83 | 33663 |
| 1737153600 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.83 | 53144 |
| 1737067200 | 1.84 | 0.02 | 1.10 | 1.83 | 1.84 | 1.82 | 205913 |
| 1736980800 | 1.82 | -0.02 | -1.09 | 1.85 | 1.85 | 1.8 | 144928 |
| 1736894400 | 1.84 | 0 | 0.00 | 1.84 | 1.86 | 1.83 | 32591 |
| 1736808000 | 1.84 | -0.01 | -0.54 | 1.86 | 1.91 | 1.84 | 154912 |
| 1736548800 | 1.85 | 0.01 | 0.54 | 1.84 | 1.89 | 1.83 | 142085 |
| 1736462400 | 1.84 | 0.01 | 0.55 | 1.85 | 1.85 | 1.84 | 24477 |
| 1736376000 | 1.83 | -0.01 | -0.54 | 1.84 | 1.86 | 1.82 | 53513 |
| 1736289600 | 1.84 | -0.03 | -1.60 | 1.85 | 1.86 | 1.83 | 77611 |
| 1736203200 | 1.87 | 0.04 | 2.19 | 1.85 | 1.87 | 1.84 | 87796 |
| 1735944000 | 1.83 | -0.01 | -0.54 | 1.82 | 1.85 | 1.81 | 56886 |
| 1735857600 | 1.84 | 0.01 | 0.55 | 1.84 | 1.85 | 1.82 | 66538 |
| 1735684800 | 1.83 | -0.01 | -0.54 | 1.85 | 1.85 | 1.8 | 28841 |
| 1735598400 | 1.84 | 0.05 | 2.79 | 1.83 | 1.85 | 1.8 | 69338 |
| 1735339200 | 1.79 | -0.04 | -2.19 | 1.82 | 1.83 | 1.78 | 63734 |
| 1735069200 | 1.83 | 0.03 | 1.67 | 1.8 | 1.83 | 1.8 | 8795 |
| 1734993600 | 1.8 | -0.04 | -2.17 | 1.81 | 1.84 | 1.8 | 57861 |
| 1734734400 | 1.84 | 0.01 | 0.55 | 1.83 | 1.87 | 1.82 | 84034 |
| 1734648000 | 1.83 | -0.01 | -0.54 | 1.84 | 1.85 | 1.83 | 100546 |
| 1734561600 | 1.84 | -0.03 | -1.60 | 1.9 | 1.9 | 1.84 | 35790 |
| 1734475200 | 1.87 | 0 | 0.00 | 1.87 | 1.88 | 1.84 | 93605 |
| 1734388800 | 1.87 | 0.03 | 1.63 | 1.85 | 1.9 | 1.82 | 81981 |
| 1734129600 | 1.84 | -0.03 | -1.60 | 1.85 | 1.86 | 1.83 | 167454 |
| 1734043200 | 1.87 | -0.03 | -1.58 | 1.87 | 1.9 | 1.85 | 89688 |
| 1733956800 | 1.9 | 0.04 | 2.15 | 1.84 | 1.9 | 1.84 | 81872 |
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
