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 | -0.1 | -3.52112676056 | 2.84 | 2.85 | 2.42 | 1198754 | 2.58262542 | CS |
| 4 | 0.05 | 1.85873605948 | 2.69 | 2.85 | 2.42 | 788379 | 2.61168894 | CS |
| 12 | 1.03 | 60.2339181287 | 1.71 | 2.85 | 1.6 | 987809 | 2.32685417 | CS |
| 26 | 1.58 | 136.206896552 | 1.16 | 2.85 | 1.09 | 874934 | 1.95373981 | CS |
| 52 | 2.04 | 291.428571429 | 0.7 | 2.85 | 0.7 | 711243 | 1.57132426 | CS |
| 156 | 2.365 | 630.666666667 | 0.375 | 2.85 | 0.27 | 342502 | 1.23084716 | CS |
| 260 | 2.16 | 372.413793103 | 0.58 | 2.85 | 0.27 | 305933 | 1.0266006 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736808000 | 2.74 | 0.08 | 3.01 | 2.69 | 2.77 | 2.59 | 1005154 |
| 1736548800 | 2.66 | 0.03 | 1.14 | 2.65 | 2.7 | 2.5299999 | 1094659 |
| 1736462400 | 2.63 | 0.16 | 6.48 | 2.58 | 2.67 | 2.5 | 910858 |
| 1736376000 | 2.47 | -0.07 | -2.76 | 2.5 | 2.5 | 2.42 | 1740716 |
| 1736289600 | 2.54 | -0.12 | -4.51 | 2.7 | 2.72 | 2.5 | 880864 |
| 1736203200 | 2.66 | -0.11 | -3.97 | 2.84 | 2.85 | 2.63 | 1366673 |
| 1735944000 | 2.77 | 0.16 | 6.13 | 2.7 | 2.82 | 2.65 | 1205243 |
| 1735857600 | 2.61 | -0.14 | -5.09 | 2.82 | 2.82 | 2.59 | 887368 |
| 1735684800 | 2.75 | 0.13 | 4.96 | 2.68 | 2.75 | 2.64 | 604200 |
| 1735598400 | 2.62 | -0.08 | -2.96 | 2.75 | 2.75 | 2.58 | 427735 |
| 1735339200 | 2.7 | 0 | 0.00 | 2.7 | 2.77 | 2.66 | 629369 |
| 1735069200 | 2.7 | 0.12 | 4.65 | 2.6 | 2.7 | 2.59 | 223483 |
| 1734993600 | 2.58 | -0.04 | -1.53 | 2.66 | 2.68 | 2.58 | 384020 |
| 1734734400 | 2.62 | 0.11 | 4.38 | 2.5 | 2.65 | 2.45 | 479706 |
| 1734648000 | 2.5099999 | 0.07 | 2.87 | 2.55 | 2.59 | 2.48 | 377414 |
| 1734561600 | 2.44 | -0.13 | -5.06 | 2.57 | 2.64 | 2.43 | 944375 |
| 1734475200 | 2.57 | -0.16 | -5.86 | 2.7 | 2.75 | 2.57 | 726444 |
| 1734388800 | 2.73 | 0.03 | 1.11 | 2.69 | 2.77 | 2.69 | 519320 |
| 1734129600 | 2.7 | -0.08 | -2.88 | 2.81 | 2.83 | 2.68 | 517612 |
| 1734043200 | 2.7799999 | 0 | 0.00 | 2.79 | 2.84 | 2.7599999 | 489471 |
| 1733956800 | 2.7799999 | -0.02 | -0.71 | 2.81 | 2.85 | 2.68 | 1271883 |
| 1733870400 | 2.8 | 0.19 | 7.28 | 2.65 | 2.83 | 2.57 | 1761639 |
| 1733784000 | 2.61 | 0.14 | 5.67 | 2.48 | 2.64 | 2.47 | 1343072 |
| 1733524800 | 2.47 | 0.18 | 7.86 | 2.3 | 2.57 | 2.2599999 | 2323601 |
| 1733438400 | 2.29 | -0.03 | -1.29 | 2.2599999 | 2.34 | 2.2599999 | 372134 |
| 1733352000 | 2.32 | -0.01 | -0.43 | 2.32 | 2.34 | 2.27 | 336520 |
| 1733265600 | 2.33 | -0.02 | -0.85 | 2.36 | 2.37 | 2.32 | 259461 |
| 1733179200 | 2.35 | 0.02 | 0.86 | 2.4 | 2.4 | 2.27 | 431013 |
| 1732920000 | 2.33 | 0.06 | 2.64 | 2.2599999 | 2.4 | 2.2599999 | 682416 |
| 1732833600 | 2.27 | 0.09 | 4.13 | 2.2 | 2.29 | 2.2 | 602598 |
| 1732747200 | 2.18 | 0.11 | 5.31 | 2.09 | 2.24 | 2.09 | 1163441 |
| 1732660800 | 2.07 | 0.04 | 1.97 | 2.02 | 2.11 | 1.98 | 768808 |
| 1732574400 | 2.0299999 | -0.06 | -2.87 | 2.07 | 2.12 | 1.99 | 1479632 |
| 1732315200 | 2.09 | -0.05 | -2.34 | 2.17 | 2.21 | 2.08 | 1139280 |
| 1732228800 | 2.14 | -0.3 | -12.30 | 2.2 | 2.35 | 2.12 | 2864974 |
| 1732142400 | 2.44 | 0.01 | 0.41 | 2.46 | 2.5099999 | 2.43 | 903688 |
| 1732056000 | 2.43 | 0.24 | 10.96 | 2.19 | 2.5 | 2.18 | 1577192 |
| 1731969600 | 2.19 | -0.06 | -2.67 | 2.2599999 | 2.27 | 2.17 | 460112 |
| 1731710400 | 2.25 | -0.05 | -2.17 | 2.2599999 | 2.29 | 2.24 | 282156 |
| 1731624000 | 2.3 | 0.04 | 1.77 | 2.23 | 2.31 | 2.2 | 531837 |
| 1731537600 | 2.2599999 | -0.13 | -5.44 | 2.44 | 2.44 | 2.25 | 865658 |
| 1731451200 | 2.39 | 0 | 0.00 | 2.4 | 2.47 | 2.31 | 796443 |
| 1731364800 | 2.39 | -0.13 | -5.16 | 2.5 | 2.67 | 2.32 | 2080691 |
| 1731105600 | 2.52 | 0.32 | 14.55 | 2.14 | 2.54 | 2.14 | 3147745 |
| 1731019200 | 2.2 | 0.17 | 8.37 | 2.0299999 | 2.2 | 1.99 | 893464 |
| 1730932800 | 2.0299999 | 0.05 | 2.53 | 2 | 2.0299999 | 1.98 | 425478 |
| 1730846400 | 1.98 | -0.02 | -1.00 | 2.02 | 2.04 | 1.96 | 539235 |
| 1730760000 | 2 | -0.03 | -1.48 | 2.0299999 | 2.07 | 1.99 | 871750 |
| 1730497200 | 2.0299999 | 0.03 | 1.50 | 2 | 2.09 | 2 | 1106614 |
| 1730410800 | 2 | -0.02 | -0.99 | 2.0099999 | 2.0299999 | 1.93 | 826866 |
| 1730324400 | 2.02 | -0.04 | -1.94 | 2.09 | 2.1 | 2 | 1100615 |
| 1730238000 | 2.06 | 0.09 | 4.57 | 1.94 | 2.09 | 1.94 | 2115932 |
| 1730151600 | 1.97 | 0.15 | 8.24 | 1.86 | 2 | 1.86 | 2173438 |
| 1729892400 | 1.82 | 0.14 | 8.33 | 1.7 | 1.87 | 1.69 | 2245363 |
| 1729806000 | 1.68 | 0.05 | 3.07 | 1.6399999 | 1.69 | 1.61 | 447037 |
| 1729719600 | 1.6299999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6 | 369459 |
| 1729633200 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6399999 | 1.6 | 891165 |
| 1729546800 | 1.6299999 | -0.07 | -4.12 | 1.71 | 1.71 | 1.62 | 443156 |
| 1729287600 | 1.7 | 0.02 | 1.19 | 1.69 | 1.71 | 1.67 | 112999 |
| 1729201200 | 1.68 | 0.02 | 1.20 | 1.66 | 1.7 | 1.66 | 304934 |
| 1729114800 | 1.66 | 0.04 | 2.47 | 1.68 | 1.7 | 1.6399999 | 455291 |
| 1729028400 | 1.62 | -0.1 | -5.81 | 1.71 | 1.71 | 1.62 | 898438 |
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
