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 | -0.094 | -3.43818580834 | 2.734 | 2.7618 | 2.58 | 1197 | 2.64120625 | CS |
| 4 | 0.29 | 12.3404255319 | 2.35 | 2.7618 | 2.34 | 2797 | 2.56607876 | CS |
| 12 | -0.33 | -11.1111111111 | 2.97 | 3.021 | 2.34 | 6600 | 2.71790603 | CS |
| 26 | -0.53 | -16.7192429022 | 3.17 | 3.23 | 1.99 | 7531 | 2.52225553 | CS |
| 52 | -1.18 | -30.890052356 | 3.82 | 4.55 | 1.99 | 9735 | 3.13029525 | CS |
| 156 | -10.11 | -79.2941176471 | 12.75 | 14.15335 | 1.99 | 12134 | 7.02425352 | CS |
| 260 | -14.36 | -84.4705882353 | 17 | 17.5 | 1.99 | 15498 | 10.61294166 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572020 | 2.64 | -0.01 | -0.38 | 2.6223 | 2.64 | 2.61 | 3537 |
| 1739485320 | 2.65 | 0.07 | 2.71 | 2.66 | 2.66 | 2.65 | 610 |
| 1739398920 | 2.58 | -0.17 | -6.22 | 2.7 | 2.7 | 2.58 | 3550 |
| 1739312940 | 2.751 | -0.01 | -0.31 | 2.751 | 2.751 | 2.751 | 100 |
| 1739226000 | 2.7595 | 0.03 | 0.93 | 2.7548 | 2.7618 | 2.7408 | 1610 |
| 1738967160 | 2.734 | 0.05 | 2.01 | 2.734 | 2.734 | 2.734 | 113 |
| 1738880400 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1738794000 | 2.68 | 0.05 | 2.03 | 2.68 | 2.68 | 2.68 | 5200 |
| 1738708080 | 2.626681 | 0.1 | 3.82 | 2.57 | 2.626681 | 2.5101 | 13351 |
| 1738621740 | 2.5299999 | -0.16 | -5.95 | 2.5299999 | 2.5299999 | 2.5299999 | 100 |
| 1738362000 | 2.69 | 0.14 | 5.49 | 2.64 | 2.69 | 2.64 | 800 |
| 1738276080 | 2.55 | 0.15 | 6.25 | 2.6 | 2.61 | 2.5 | 5800 |
| 1738189740 | 2.4 | -0.1 | -4.00 | 2.4 | 2.48 | 2.4 | 4950 |
| 1738103280 | 2.5 | -0.1 | -3.85 | 2.42 | 2.5 | 2.42 | 6769 |
| 1738016820 | 2.6 | 0.26 | 11.11 | 2.47 | 2.6 | 2.46 | 600 |
| 1737757440 | 2.34 | -0.02 | -0.76 | 2.35 | 2.35 | 2.34 | 1001 |
| 1737671220 | 2.358 | -0.09 | -3.76 | 2.358 | 2.358 | 2.358 | 100 |
| 1737584640 | 2.45 | 0.01 | 0.41 | 2.4 | 2.45 | 2.39 | 801 |
| 1737498540 | 2.44 | -0.11 | -4.31 | 2.35 | 2.47 | 2.35 | 2095 |
| 1737152820 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1737066420 | 2.55 | -0.05 | -1.92 | 2.55 | 2.55 | 2.55 | 5000 |
| 1736979720 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 101 |
| 1736893380 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 102 |
| 1736806800 | 2.6 | -0.03 | -1.14 | 2.66 | 2.66 | 2.6 | 4635 |
| 1736547720 | 2.63 | -0.07 | -2.59 | 2.6549999 | 2.6549999 | 2.63 | 330 |
| 1736375340 | 2.7 | -0.01 | -0.37 | 2.7 | 2.7 | 2.7 | 601 |
| 1736288940 | 2.71 | 0.08 | 2.89 | 2.71 | 2.72 | 2.71 | 1099 |
| 1736202360 | 2.634 | 0.02 | 0.92 | 2.634 | 2.634 | 2.634 | 100 |
| 1735942980 | 2.61 | -0.1 | -3.69 | 2.61 | 2.61 | 2.61 | 152 |
| 1735856700 | 2.71 | 0.04 | 1.50 | 2.71 | 2.71 | 2.71 | 100 |
| 1735683960 | 2.67 | 0.09 | 3.49 | 2.65 | 2.67 | 2.65 | 214 |
| 1735597740 | 2.58 | 0.17 | 7.05 | 2.46 | 2.58 | 2.46 | 810 |
| 1735338000 | 2.41 | 0.01 | 0.42 | 2.57 | 2.6 | 2.41 | 19527 |
| 1735252020 | 2.4 | -0.19 | -7.35 | 2.4 | 2.445 | 2.34 | 11497 |
| 1735078800 | 2.5905 | 0 | 0.00 | 2.5905 | 2.5905 | 2.5905 | 0 |
| 1734992400 | 2.5905 | -0.01 | -0.37 | 2.5905 | 2.5905 | 2.5905 | 300 |
| 1734733200 | 2.6 | 0.14 | 5.69 | 2.4501 | 2.696 | 2.4501 | 19380 |
| 1734646800 | 2.46 | -0.09 | -3.53 | 2.5035 | 2.5035 | 2.46 | 757 |
| 1734560940 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 101 |
| 1734474360 | 2.55 | -0.08 | -3.04 | 2.58 | 2.58 | 2.54 | 9849 |
| 1734388140 | 2.63 | -0.02 | -0.75 | 2.67 | 2.7045 | 2.63 | 8509 |
| 1734128940 | 2.65 | -0.05 | -1.84 | 2.66 | 2.66 | 2.65 | 9604 |
| 1734042480 | 2.6996 | -0.13 | -4.61 | 2.72 | 2.7325 | 2.69 | 4200 |
| 1733955900 | 2.83 | -0.04 | -1.39 | 2.83 | 2.83 | 2.815 | 7652 |
| 1733869200 | 2.87 | -0.01 | -0.17 | 2.83 | 2.87 | 2.83 | 29464 |
| 1733782800 | 2.875 | 0.04 | 1.23 | 2.91 | 2.92 | 2.83858 | 22892 |
| 1733523600 | 2.84 | -0.14 | -4.70 | 2.8656 | 2.87 | 2.84 | 2215 |
| 1733437500 | 2.98 | -0.03 | -1.00 | 2.975 | 2.98 | 2.975 | 1004 |
| 1733350980 | 3.0099999 | 0.1 | 3.44 | 2.99 | 3.021 | 2.9805 | 26900 |
| 1733264700 | 2.91 | 0.06 | 2.11 | 2.73 | 2.95 | 2.73 | 27305 |
| 1733178180 | 2.85 | 0.12 | 4.47 | 2.7599999 | 2.85 | 2.74 | 7356 |
| 1732918200 | 2.728 | 0.02 | 0.66 | 2.707 | 2.728 | 2.707 | 32381 |
| 1732746540 | 2.71 | -0.04 | -1.45 | 2.69 | 2.74 | 2.69 | 1045 |
| 1732660140 | 2.75 | 0.08 | 3.00 | 2.61 | 2.81 | 2.61 | 17507 |
| 1732573560 | 2.67 | -0.1 | -3.61 | 2.854 | 2.854 | 2.67 | 14615 |
| 1732314000 | 2.77 | -0.13 | -4.48 | 2.97 | 2.97 | 2.74 | 8364 |
| 1732227900 | 2.9 | 0.13 | 4.69 | 2.85 | 3.19 | 2.85 | 25274 |
| 1732141740 | 2.77 | 0.33 | 13.41 | 2.5 | 2.77 | 2.5 | 8738 |
| 1732054800 | 2.4425 | 0.22 | 10.02 | 2.33 | 2.4425 | 2.33 | 21109 |
| 1731968640 | 2.22 | 0.08 | 3.74 | 2.24 | 2.3 | 2.21 | 12780 |
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
