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 | -0.34 | -16.6666666667 | 2.04 | 2.04 | 1.66 | 182840 | 1.81520203 | CS |
| 4 | -0.25 | -12.8205128205 | 1.95 | 2.3 | 1.55 | 157075 | 1.98829161 | CS |
| 12 | 0.24 | 16.4383561644 | 1.46 | 2.3 | 1.3 | 115012 | 1.81680678 | CS |
| 26 | 0.19 | 12.582781457 | 1.51 | 2.3 | 0.99 | 133025 | 1.55132554 | CS |
| 52 | 1.66 | 4150 | 0.04 | 2.3 | 0.04 | 137630 | 1.07580056 | CS |
| 156 | 1.655 | 3677.77777778 | 0.045 | 2.3 | 0.025 | 135943 | 0.38516874 | CS |
| 260 | 1.675 | 6700 | 0.025 | 2.3 | 0.01 | 298729 | 0.15428761 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740782400 | 1.7 | -0.04 | -2.30 | 1.7 | 1.72 | 1.66 | 115288 |
| 1740696000 | 1.74 | -0.08 | -4.40 | 1.82 | 1.83 | 1.71 | 133587 |
| 1740609600 | 1.82 | 0.07 | 4.00 | 1.79 | 1.9 | 1.79 | 62740 |
| 1740523200 | 1.75 | -0.11 | -5.91 | 1.83 | 1.87 | 1.7 | 340357 |
| 1740436800 | 1.86 | -0.09 | -4.62 | 1.96 | 1.96 | 1.8 | 210570 |
| 1740177600 | 1.95 | -0.09 | -4.41 | 2.04 | 2.04 | 1.9 | 166945 |
| 1740091200 | 2.04 | -0.13 | -5.99 | 2.16 | 2.16 | 2 | 171447 |
| 1740004800 | 2.17 | -0.03 | -1.36 | 2.23 | 2.23 | 2.13 | 121744 |
| 1739918400 | 2.2 | -0.08 | -3.51 | 2.2799999 | 2.2799999 | 2.15 | 131896 |
| 1739572800 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.3 | 2.24 | 67705 |
| 1739486400 | 2.2799999 | 0.13 | 6.05 | 2.16 | 2.3 | 2.16 | 262201 |
| 1739400000 | 2.15 | 0.11 | 5.39 | 2.02 | 2.2 | 2.0099999 | 119660 |
| 1739313600 | 2.04 | -0.06 | -2.86 | 2.11 | 2.15 | 1.98 | 250070 |
| 1739227200 | 2.1 | 0.23 | 12.30 | 1.92 | 2.19 | 1.91 | 439317 |
| 1738968000 | 1.87 | 0.06 | 3.31 | 1.8 | 1.9 | 1.8 | 87129 |
| 1738881600 | 1.81 | -0.01 | -0.55 | 1.82 | 1.82 | 1.75 | 49027 |
| 1738795200 | 1.82 | 0.01 | 0.55 | 1.83 | 1.83 | 1.78 | 46556 |
| 1738708800 | 1.81 | 0.01 | 0.56 | 1.8 | 1.83 | 1.8 | 27880 |
| 1738622400 | 1.8 | -0.06 | -3.23 | 1.76 | 1.81 | 1.55 | 141487 |
| 1738363200 | 1.86 | -0.07 | -3.63 | 1.95 | 1.97 | 1.86 | 154106 |
| 1738276800 | 1.93 | 0.11 | 6.04 | 1.84 | 1.95 | 1.84 | 323059 |
| 1738190400 | 1.82 | 0.08 | 4.60 | 1.74 | 1.82 | 1.74 | 118880 |
| 1738104000 | 1.74 | 0.07 | 4.19 | 1.69 | 1.74 | 1.69 | 103995 |
| 1738017600 | 1.67 | -0.1 | -5.65 | 1.73 | 1.75 | 1.59 | 106157 |
| 1737758400 | 1.77 | -0.01 | -0.56 | 1.81 | 1.86 | 1.77 | 159594 |
| 1737672000 | 1.78 | 0.08 | 4.71 | 1.71 | 1.82 | 1.71 | 342192 |
| 1737585600 | 1.7 | 0.1 | 6.25 | 1.65 | 1.72 | 1.65 | 134850 |
| 1737499200 | 1.6 | 0.07 | 4.58 | 1.57 | 1.62 | 1.57 | 74293 |
| 1737412800 | 1.53 | 0 | 0.00 | 1.55 | 1.58 | 1.53 | 30294 |
| 1737153600 | 1.53 | -0.05 | -3.16 | 1.61 | 1.61 | 1.52 | 77382 |
| 1737067200 | 1.58 | -0.08 | -4.82 | 1.65 | 1.65 | 1.56 | 45609 |
| 1736980800 | 1.66 | 0.06 | 3.75 | 1.65 | 1.72 | 1.6399999 | 138340 |
| 1736894400 | 1.6 | 0.06 | 3.90 | 1.57 | 1.6299999 | 1.57 | 51745 |
| 1736808000 | 1.54 | -0.02 | -1.28 | 1.55 | 1.6399999 | 1.52 | 93713 |
| 1736548800 | 1.56 | 0.02 | 1.30 | 1.52 | 1.58 | 1.51 | 48913 |
| 1736462400 | 1.54 | 0.01 | 0.65 | 1.53 | 1.55 | 1.53 | 12710 |
| 1736376000 | 1.53 | -0.04 | -2.55 | 1.55 | 1.57 | 1.51 | 23858 |
| 1736289600 | 1.57 | -0.02 | -1.26 | 1.61 | 1.61 | 1.54 | 71751 |
| 1736203200 | 1.59 | -0.09 | -5.36 | 1.68 | 1.68 | 1.58 | 119845 |
| 1735944000 | 1.68 | 0.02 | 1.20 | 1.66 | 1.69 | 1.6299999 | 35039 |
| 1735857600 | 1.66 | -0.03 | -1.78 | 1.69 | 1.69 | 1.6 | 75322 |
| 1735684800 | 1.69 | 0.02 | 1.20 | 1.65 | 1.69 | 1.6 | 20752 |
| 1735598400 | 1.67 | -0.12 | -6.70 | 1.77 | 1.78 | 1.65 | 84740 |
| 1735339200 | 1.79 | 0.22 | 14.01 | 1.58 | 1.79 | 1.56 | 174266 |
| 1735069200 | 1.57 | 0.02 | 1.29 | 1.6 | 1.6 | 1.54 | 21274 |
| 1734993600 | 1.55 | -0.07 | -4.32 | 1.6 | 1.68 | 1.55 | 94276 |
| 1734734400 | 1.62 | 0.13 | 8.72 | 1.49 | 1.6299999 | 1.49 | 50499 |
| 1734648000 | 1.49 | -0.07 | -4.49 | 1.56 | 1.56 | 1.47 | 39989 |
| 1734561600 | 1.56 | 0.01 | 0.65 | 1.54 | 1.66 | 1.49 | 155833 |
| 1734475200 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.52 | 18143 |
| 1734388800 | 1.6 | 0.09 | 5.96 | 1.53 | 1.6 | 1.5 | 91334 |
| 1734129600 | 1.51 | 0.05 | 3.42 | 1.48 | 1.52 | 1.46 | 34565 |
| 1734043200 | 1.46 | -0.04 | -2.67 | 1.44 | 1.49 | 1.4 | 29266 |
| 1733956800 | 1.5 | -0.03 | -1.96 | 1.52 | 1.54 | 1.5 | 62033 |
| 1733870400 | 1.53 | 0 | 0.00 | 1.54 | 1.56 | 1.5 | 67051 |
| 1733784000 | 1.53 | -0.03 | -1.92 | 1.54 | 1.57 | 1.3 | 238372 |
| 1733524800 | 1.56 | 0.1 | 6.85 | 1.46 | 1.56 | 1.44 | 86333 |
| 1733438400 | 1.46 | -0.12 | -7.59 | 1.58 | 1.6299999 | 1.44 | 163445 |
| 1733352000 | 1.58 | 0.11 | 7.48 | 1.48 | 1.6399999 | 1.45 | 452337 |
| 1733265600 | 1.47 | 0.17 | 13.08 | 1.31 | 1.47 | 1.3 | 312725 |
| 1733179200 | 1.3 | 0 | 0.00 | 1.3 | 1.33 | 1.27 | 95166 |
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
