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 | 0.05 | 2.00803212851 | 2.49 | 2.62 | 2.41 | 194126 | 2.5080832 | CS |
| 4 | 0.17 | 7.17299578059 | 2.37 | 2.85 | 2.37 | 233581 | 2.59839121 | CS |
| 12 | -0.63 | -19.8738170347 | 3.17 | 3.32 | 2.11 | 306621 | 2.53930164 | CS |
| 26 | -1.27 | -33.3333333333 | 3.81 | 4.23 | 2.11 | 276705 | 3.04652164 | CS |
| 52 | -1.77 | -41.0672853828 | 4.31 | 5.71 | 2.11 | 232447 | 3.67102938 | CS |
| 156 | -5.28 | -67.5191815857 | 7.82 | 9.64 | 2.11 | 170433 | 5.04325082 | CS |
| 260 | 1.24 | 95.3846153846 | 1.3 | 13.5 | 1.24 | 227587 | 5.23381529 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737672000 | 2.46 | -0.05 | -1.99 | 2.55 | 2.55 | 2.41 | 244873 |
| 1737585600 | 2.5099999 | -0.04 | -1.57 | 2.57 | 2.62 | 2.5099999 | 247310 |
| 1737499200 | 2.55 | 0.03 | 1.19 | 2.57 | 2.61 | 2.52 | 278304 |
| 1737412800 | 2.52 | 0.03 | 1.20 | 2.46 | 2.52 | 2.44 | 108462 |
| 1737153600 | 2.49 | -0.01 | -0.40 | 2.49 | 2.49 | 2.44 | 91682 |
| 1737067200 | 2.5 | 0.06 | 2.46 | 2.52 | 2.5299999 | 2.47 | 126276 |
| 1736980800 | 2.44 | -0.14 | -5.43 | 2.59 | 2.59 | 2.41 | 236564 |
| 1736894400 | 2.58 | 0 | 0.00 | 2.54 | 2.59 | 2.47 | 304935 |
| 1736808000 | 2.58 | -0.09 | -3.37 | 2.66 | 2.66 | 2.52 | 191623 |
| 1736548800 | 2.67 | -0.16 | -5.65 | 2.77 | 2.84 | 2.67 | 352078 |
| 1736462400 | 2.83 | 0.12 | 4.43 | 2.7 | 2.83 | 2.7 | 171039 |
| 1736376000 | 2.71 | 0.14 | 5.45 | 2.69 | 2.74 | 2.55 | 257216 |
| 1736289600 | 2.57 | -0.08 | -3.02 | 2.68 | 2.75 | 2.55 | 340833 |
| 1736203200 | 2.65 | -0.03 | -1.12 | 2.79 | 2.79 | 2.6 | 160068 |
| 1735944000 | 2.68 | -0.13 | -4.63 | 2.85 | 2.85 | 2.68 | 212632 |
| 1735857600 | 2.81 | 0.22 | 8.49 | 2.81 | 2.82 | 2.69 | 449023 |
| 1735684800 | 2.59 | 0.14 | 5.71 | 2.45 | 2.61 | 2.45 | 173479 |
| 1735598400 | 2.45 | -0.08 | -3.16 | 2.5299999 | 2.5299999 | 2.4 | 284073 |
| 1735339200 | 2.5299999 | 0.15 | 6.30 | 2.37 | 2.5299999 | 2.37 | 207569 |
| 1735069200 | 2.38 | 0.12 | 5.31 | 2.33 | 2.38 | 2.2599999 | 89794 |
| 1734993600 | 2.2599999 | -0.08 | -3.42 | 2.32 | 2.32 | 2.25 | 215322 |
| 1734734400 | 2.34 | 0.07 | 3.08 | 2.27 | 2.43 | 2.27 | 428709 |
| 1734648000 | 2.27 | 0.05 | 2.25 | 2.29 | 2.31 | 2.25 | 300734 |
| 1734561600 | 2.22 | -0.05 | -2.20 | 2.2799999 | 2.35 | 2.21 | 487206 |
| 1734475200 | 2.27 | -0.06 | -2.58 | 2.3 | 2.3 | 2.23 | 219133 |
| 1734388800 | 2.33 | 0.03 | 1.30 | 2.3 | 2.33 | 2.24 | 240282 |
| 1734129600 | 2.3 | -0.08 | -3.36 | 2.42 | 2.42 | 2.27 | 318636 |
| 1734043200 | 2.38 | -0.15 | -5.93 | 2.5 | 2.5 | 2.37 | 519161 |
| 1733956800 | 2.5299999 | 0.1 | 4.12 | 2.41 | 2.5299999 | 2.41 | 177404 |
| 1733870400 | 2.43 | -0.07 | -2.80 | 2.5099999 | 2.5299999 | 2.41 | 177873 |
| 1733784000 | 2.5 | 0.2 | 8.70 | 2.33 | 2.54 | 2.33 | 365848 |
| 1733524800 | 2.3 | -0.07 | -2.95 | 2.35 | 2.36 | 2.3 | 265723 |
| 1733438400 | 2.37 | -0.06 | -2.47 | 2.47 | 2.48 | 2.35 | 257887 |
| 1733352000 | 2.43 | -0.04 | -1.62 | 2.47 | 2.5099999 | 2.43 | 257232 |
| 1733265600 | 2.47 | -0.06 | -2.37 | 2.54 | 2.61 | 2.45 | 327549 |
| 1733179200 | 2.5299999 | -0.06 | -2.32 | 2.65 | 2.65 | 2.41 | 364644 |
| 1732920000 | 2.59 | 0.08 | 3.19 | 2.52 | 2.62 | 2.5 | 362913 |
| 1732833600 | 2.5099999 | 0.03 | 1.21 | 2.57 | 2.57 | 2.5 | 160502 |
| 1732747200 | 2.48 | 0.15 | 6.44 | 2.34 | 2.52 | 2.34 | 396193 |
| 1732660800 | 2.33 | 0.03 | 1.30 | 2.35 | 2.42 | 2.27 | 247320 |
| 1732574400 | 2.3 | 0.01 | 0.44 | 2.2 | 2.3 | 2.19 | 240433 |
| 1732315200 | 2.29 | -0.01 | -0.43 | 2.33 | 2.33 | 2.23 | 386499 |
| 1732228800 | 2.3 | 0.02 | 0.88 | 2.29 | 2.34 | 2.11 | 1138250 |
| 1732142400 | 2.2799999 | -0.2 | -8.06 | 2.44 | 2.44 | 2.22 | 910312 |
| 1732056000 | 2.48 | -0.14 | -5.34 | 2.61 | 2.63 | 2.47 | 362502 |
| 1731969600 | 2.62 | 0.01 | 0.38 | 2.67 | 2.7599999 | 2.58 | 283288 |
| 1731710400 | 2.61 | -0.04 | -1.51 | 2.66 | 2.71 | 2.6 | 218266 |
| 1731624000 | 2.65 | 0.06 | 2.32 | 2.61 | 2.72 | 2.56 | 308493 |
| 1731537600 | 2.59 | -0.16 | -5.82 | 2.79 | 2.79 | 2.57 | 308565 |
| 1731451200 | 2.75 | -0.11 | -3.85 | 2.8 | 2.8 | 2.66 | 577778 |
| 1731364800 | 2.86 | -0.19 | -6.23 | 2.96 | 2.97 | 2.83 | 246807 |
| 1731105600 | 3.05 | -0.24 | -7.29 | 3.3 | 3.32 | 2.97 | 302903 |
| 1731019200 | 3.29 | 0.36 | 12.29 | 3.02 | 3.29 | 2.95 | 529745 |
| 1730932800 | 2.93 | -0.15 | -4.87 | 3.0099999 | 3.05 | 2.9 | 473039 |
| 1730846400 | 3.08 | -0.03 | -0.96 | 3.16 | 3.16 | 3.07 | 198749 |
| 1730760000 | 3.11 | 0.01 | 0.32 | 3.14 | 3.18 | 3.11 | 163897 |
| 1730497200 | 3.1 | 0 | 0.00 | 3.17 | 3.2 | 3.09 | 209749 |
| 1730410800 | 3.1 | -0.07 | -2.21 | 3.2 | 3.2 | 3.0299999 | 357553 |
| 1730324400 | 3.17 | -0.1 | -3.06 | 3.23 | 3.3 | 3.15 | 231148 |
| 1730238000 | 3.27 | 0.16 | 5.14 | 3.16 | 3.27 | 3.12 | 333210 |
| 1730151600 | 3.11 | -0.23 | -6.89 | 3.33 | 3.33 | 3.1 | 644959 |
| 1729892400 | 3.34 | -0.14 | -4.02 | 3.48 | 3.48 | 3.33 | 235080 |
| 1729806000 | 3.48 | 0 | 0.00 | 3.51 | 3.57 | 3.38 | 285697 |
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
