Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -3.33333333333 | 1.5 | 2.02 | 1.43 | 274432 | 1.65923005 | CS |
| 4 | -0.1 | -6.45161290323 | 1.55 | 2.02 | 1.33 | 78077 | 1.60184213 | CS |
| 12 | -0.7 | -32.5581395349 | 2.15 | 2.19 | 1.33 | 57059 | 1.81234537 | CS |
| 26 | -0.57 | -28.2178217822 | 2.02 | 2.25 | 1.33 | 54411 | 1.83916316 | CS |
| 52 | -0.06 | -3.97350993377 | 1.51 | 3.25 | 1.33 | 47166 | 2.13818361 | CS |
| 156 | -0.45 | -23.6842105263 | 1.9 | 3.25 | 1.24 | 45692 | 2.12151541 | CS |
| 260 | -0.45 | -23.6842105263 | 1.9 | 3.25 | 1.24 | 45692 | 2.12151541 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735339200 | 1.45 | 0.02 | 1.40 | 1.45 | 1.52 | 1.44 | 38752 |
| 1735069200 | 1.43 | -0.12 | -7.74 | 1.6 | 1.6 | 1.43 | 39587 |
| 1734993600 | 1.55 | -0.45 | -22.50 | 1.89 | 2.02 | 1.49 | 573311 |
| 1734734400 | 2 | 0.5 | 33.33 | 1.5 | 2 | 1.47 | 210398 |
| 1734648000 | 1.5 | 0.04 | 2.74 | 1.42 | 1.52 | 1.41 | 25522 |
| 1734561600 | 1.46 | -0.01 | -0.68 | 1.47 | 1.5 | 1.41 | 41000 |
| 1734475200 | 1.47 | 0.07 | 5.00 | 1.3899999 | 1.5 | 1.33 | 133907 |
| 1734388800 | 1.4 | -0.02 | -1.41 | 1.43 | 1.44 | 1.36 | 65777 |
| 1734129600 | 1.42 | -0.03 | -2.07 | 1.45 | 1.45 | 1.4 | 21686 |
| 1734043200 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.45 | 24730 |
| 1733956800 | 1.5 | -0.12 | -7.41 | 1.6 | 1.6 | 1.49 | 55401 |
| 1733870400 | 1.62 | -0.03 | -1.82 | 1.61 | 1.65 | 1.61 | 24152 |
| 1733784000 | 1.65 | -0.01 | -0.60 | 1.65 | 1.66 | 1.62 | 31674 |
| 1733524800 | 1.66 | 0.05 | 3.11 | 1.61 | 1.67 | 1.61 | 56897 |
| 1733438400 | 1.61 | 0.01 | 0.63 | 1.59 | 1.62 | 1.56 | 9640 |
| 1733352000 | 1.6 | 0 | 0.00 | 1.59 | 1.62 | 1.59 | 37701 |
| 1733265600 | 1.6 | -0.01 | -0.62 | 1.59 | 1.6 | 1.58 | 16628 |
| 1733179200 | 1.61 | 0.02 | 1.26 | 1.6 | 1.65 | 1.55 | 31525 |
| 1732920000 | 1.59 | 0.01 | 0.63 | 1.55 | 1.6 | 1.55 | 5857 |
| 1732833600 | 1.58 | -0.01 | -0.63 | 1.57 | 1.58 | 1.51 | 9391 |
| 1732747200 | 1.59 | 0.01 | 0.63 | 1.58 | 1.6 | 1.56 | 8297 |
| 1732660800 | 1.58 | -0.08 | -4.82 | 1.6 | 1.61 | 1.55 | 17072 |
| 1732574400 | 1.66 | -0.01 | -0.60 | 1.66 | 1.67 | 1.6 | 16422 |
| 1732315200 | 1.67 | -0.13 | -7.22 | 1.8 | 1.8 | 1.67 | 37083 |
| 1732228800 | 1.8 | -0.01 | -0.55 | 1.87 | 1.9 | 1.75 | 22496 |
| 1732142400 | 1.81 | -0.06 | -3.21 | 1.89 | 1.95 | 1.8 | 103010 |
| 1732056000 | 1.87 | -0.08 | -4.10 | 1.94 | 1.94 | 1.8 | 34341 |
| 1731969600 | 1.95 | 0.15 | 8.33 | 1.86 | 1.96 | 1.8 | 80337 |
| 1731710400 | 1.8 | 0.08 | 4.65 | 1.74 | 1.8 | 1.65 | 82083 |
| 1731624000 | 1.72 | -0.18 | -9.47 | 1.87 | 1.9 | 1.65 | 28661 |
| 1731537600 | 1.9 | 0.03 | 1.60 | 1.9 | 1.9 | 1.67 | 61843 |
| 1731451200 | 1.87 | 0 | 0.00 | 1.88 | 1.9 | 1.86 | 14782 |
| 1731364800 | 1.87 | -0.08 | -4.10 | 1.9 | 1.9 | 1.87 | 3237 |
| 1731105600 | 1.95 | -0.07 | -3.47 | 2.0099999 | 2.04 | 1.9 | 29866 |
| 1731019200 | 2.02 | 0.11 | 5.76 | 1.87 | 2.02 | 1.87 | 24446 |
| 1730932800 | 1.91 | -0.05 | -2.55 | 1.93 | 1.93 | 1.91 | 528 |
| 1730846400 | 1.96 | 0.03 | 1.55 | 1.91 | 1.96 | 1.86 | 23956 |
| 1730760000 | 1.93 | -0.07 | -3.50 | 1.95 | 1.97 | 1.9 | 17644 |
| 1730497200 | 2 | -0.08 | -3.85 | 2.08 | 2.08 | 1.96 | 25368 |
| 1730410800 | 2.08 | 0.08 | 4.00 | 2.0299999 | 2.1 | 1.99 | 109988 |
| 1730324400 | 2 | -0.09 | -4.31 | 2 | 2.1 | 1.93 | 41116 |
| 1730238000 | 2.09 | 0.09 | 4.50 | 1.96 | 2.09 | 1.88 | 39769 |
| 1730151600 | 2 | 0 | 0.00 | 1.95 | 2 | 1.9 | 42354 |
| 1729892400 | 2 | 0.01 | 0.50 | 1.99 | 2 | 1.95 | 24101 |
| 1729806000 | 1.99 | 0.04 | 2.05 | 1.95 | 2.0299999 | 1.95 | 43167 |
| 1729719600 | 1.95 | -0.08 | -3.94 | 1.95 | 2.0099999 | 1.95 | 39538 |
| 1729633200 | 2.0299999 | -0.07 | -3.33 | 2.0299999 | 2.09 | 1.98 | 58922 |
| 1729546800 | 2.1 | -0.04 | -1.87 | 2.11 | 2.11 | 1.99 | 58315 |
| 1729287600 | 2.14 | 0.08 | 3.88 | 2.09 | 2.14 | 1.85 | 106797 |
| 1729201200 | 2.06 | 0.14 | 7.29 | 1.98 | 2.07 | 1.9 | 177237 |
| 1729114800 | 1.92 | -0.05 | -2.54 | 2 | 2.04 | 1.85 | 115491 |
| 1729028400 | 1.97 | -0.01 | -0.51 | 1.98 | 2.1 | 1.91 | 98926 |
| 1728682800 | 1.98 | -0.07 | -3.41 | 2.04 | 2.04 | 1.97 | 36700 |
| 1728596400 | 2.05 | -0.05 | -2.38 | 1.96 | 2.05 | 1.93 | 30674 |
| 1728510000 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1728423600 | 2.1 | 0.05 | 2.44 | 2.1 | 2.1 | 1.93 | 69637 |
| 1728337200 | 2.05 | -0.14 | -6.39 | 2.18 | 2.18 | 2.05 | 14855 |
| 1728078000 | 2.19 | -0.03 | -1.35 | 2.15 | 2.19 | 2.07 | 62964 |
| 1727991600 | 2.22 | 0.01 | 0.45 | 2.22 | 2.25 | 2.17 | 71341 |
| 1727905200 | 2.21 | 0.01 | 0.45 | 2.2 | 2.22 | 2.14 | 51162 |
| 1727818800 | 2.2 | 0.01 | 0.46 | 2.2 | 2.24 | 2.15 | 107067 |
| 1727732400 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
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
