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 | 0.12 | 4.16666666667 | 2.88 | 3 | 2.88 | 1961 | 2.94218313 | CS |
| 4 | 0.1 | 3.44827586207 | 2.9 | 3.36 | 2.75 | 3768 | 3.11267048 | CS |
| 12 | -0.11 | -3.53697749196 | 3.11 | 3.36 | 2.6 | 4425 | 2.90949168 | CS |
| 26 | -0.91 | -23.273657289 | 3.91 | 4.09 | 2.6 | 5486 | 3.14574113 | CS |
| 52 | -1.43 | -32.2799097065 | 4.43 | 4.54 | 2.6 | 4898 | 3.59251702 | CS |
| 156 | -2.4 | -44.4444444444 | 5.4 | 5.75 | 2.6 | 7027 | 4.67054638 | CS |
| 260 | -3.03 | -50.2487562189 | 6.03 | 6.7 | 2.6 | 9487 | 5.1605673 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734734400 | 3 | 0.06 | 2.04 | 2.93 | 3 | 2.93 | 4708 |
| 1734648000 | 2.94 | -0.01 | -0.34 | 2.94 | 2.95 | 2.93 | 3325 |
| 1734561600 | 2.95 | -0.05 | -1.67 | 2.99 | 2.99 | 2.95 | 1249 |
| 1734475200 | 3 | 0.1 | 3.45 | 2.92 | 3 | 2.92 | 2214 |
| 1734388800 | 2.9 | 0.02 | 0.69 | 2.93 | 2.93 | 2.9 | 2861 |
| 1734129600 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 158 |
| 1734043200 | 2.88 | -0.12 | -4.00 | 3.06 | 3.06 | 2.88 | 2400 |
| 1733956800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 80 |
| 1733870400 | 3 | -0.2 | -6.25 | 3.14 | 3.14 | 3 | 3100 |
| 1733784000 | 3.2 | -0.01 | -0.31 | 3.22 | 3.22 | 3.2 | 1400 |
| 1733524800 | 3.21 | 0.11 | 3.55 | 3.21 | 3.21 | 3.21 | 105 |
| 1733438400 | 3.1 | -0.12 | -3.73 | 3.1 | 3.1 | 3.1 | 4208 |
| 1733352000 | 3.22 | -0.1 | -3.01 | 3.36 | 3.36 | 3.22 | 594 |
| 1733265600 | 3.32 | 0.37 | 12.54 | 3.07 | 3.32 | 3.05 | 33092 |
| 1733179200 | 2.95 | 0.06 | 2.08 | 2.77 | 2.95 | 2.77 | 9150 |
| 1732920000 | 2.89 | 0.01 | 0.35 | 2.8 | 2.89 | 2.8 | 4240 |
| 1732833600 | 2.88 | 0.13 | 4.73 | 2.85 | 2.88 | 2.85 | 3905 |
| 1732747200 | 2.75 | -0.15 | -5.17 | 2.75 | 2.75 | 2.75 | 2510 |
| 1732660800 | 2.9 | 0 | 0.00 | 2.89 | 2.9 | 2.89 | 200 |
| 1732574400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 200 |
| 1732315200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 370 |
| 1732228800 | 2.9 | 0.11 | 3.94 | 2.9 | 3 | 2.9 | 5461 |
| 1732142400 | 2.79 | -0.06 | -2.11 | 2.8 | 2.8 | 2.79 | 1120 |
| 1732056000 | 2.85 | 0.13 | 4.78 | 2.72 | 2.85 | 2.72 | 4175 |
| 1731969600 | 2.72 | 0.07 | 2.64 | 2.66 | 2.72 | 2.66 | 4500 |
| 1731710400 | 2.65 | 0 | 0.00 | 2.6 | 2.66 | 2.6 | 8600 |
| 1731624000 | 2.65 | -0.01 | -0.38 | 2.66 | 2.66 | 2.65 | 1465 |
| 1731537600 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.6 | 14677 |
| 1731451200 | 2.66 | 0.01 | 0.38 | 2.66 | 2.66 | 2.66 | 1001 |
| 1731364800 | 2.65 | -0.07 | -2.57 | 2.67 | 2.7 | 2.65 | 5714 |
| 1731105600 | 2.72 | 0.02 | 0.74 | 2.7 | 2.72 | 2.69 | 15301 |
| 1731019200 | 2.7 | 0 | 0.00 | 2.68 | 2.7 | 2.68 | 7901 |
| 1730932800 | 2.7 | -0.05 | -1.82 | 2.66 | 2.7 | 2.66 | 3610 |
| 1730846400 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.65 | 4052 |
| 1730760000 | 2.75 | -0.05 | -1.79 | 2.72 | 2.8 | 2.65 | 20261 |
| 1730497200 | 2.8 | -0.13 | -4.44 | 2.8 | 2.85 | 2.74 | 8652 |
| 1730410800 | 2.93 | 0.07 | 2.45 | 2.85 | 2.93 | 2.85 | 2713 |
| 1730324400 | 2.86 | 0.05 | 1.78 | 2.88 | 2.88 | 2.86 | 800 |
| 1730238000 | 2.81 | -0.04 | -1.40 | 2.85 | 2.85 | 2.81 | 3400 |
| 1730151600 | 2.85 | -0.05 | -1.72 | 2.9 | 2.9 | 2.77 | 5606 |
| 1729892400 | 2.9 | -0.02 | -0.68 | 2.92 | 2.95 | 2.9 | 3474 |
| 1729806000 | 2.92 | -0.07 | -2.34 | 2.99 | 3 | 2.92 | 2310 |
| 1729719600 | 2.99 | 0.09 | 3.10 | 2.98 | 2.99 | 2.98 | 1000 |
| 1729633200 | 2.9 | 0.1 | 3.57 | 2.95 | 2.95 | 2.9 | 3364 |
| 1729546800 | 2.8 | -0.17 | -5.72 | 2.97 | 3.05 | 2.8 | 25794 |
| 1729287600 | 2.97 | -0.09 | -2.94 | 3.06 | 3.06 | 2.97 | 3133 |
| 1729201200 | 3.06 | -0.1 | -3.16 | 3.12 | 3.13 | 3.06 | 1350 |
| 1729114800 | 3.16 | -0.01 | -0.32 | 3.16 | 3.16 | 3.16 | 607 |
| 1729028400 | 3.17 | 0.02 | 0.63 | 3 | 3.17 | 2.97 | 1833 |
| 1728682800 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 25 |
| 1728596400 | 3.15 | 0.04 | 1.29 | 3.12 | 3.15 | 3.1 | 4500 |
| 1728510000 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1728423600 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1728337200 | 3.11 | -0.15 | -4.60 | 3.11 | 3.2 | 3.11 | 8652 |
| 1728078000 | 3.2599999 | 0.02 | 0.62 | 3.2 | 3.2599999 | 3.2 | 1500 |
| 1727991600 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 295 |
| 1727905200 | 3.24 | -0.05 | -1.52 | 3.24 | 3.24 | 3.24 | 299 |
| 1727818800 | 3.29 | -0.03 | -0.90 | 3.15 | 3.29 | 3.15 | 617 |
| 1727732400 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1727473200 | 3.32 | 0.07 | 2.15 | 3.11 | 3.32 | 3.11 | 4450 |
| 1727386800 | 3.25 | 0.05 | 1.56 | 3.3 | 3.35 | 3.25 | 4742 |
| 1727300400 | 3.2 | 0.04 | 1.27 | 3.2 | 3.2 | 3.2 | 9500 |
| 1727214000 | 3.16 | -0.04 | -1.25 | 3.2 | 3.2 | 3.16 | 475 |
| 1727127600 | 3.2 | -0.04 | -1.23 | 3.11 | 3.24 | 3.1 | 12311 |
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
