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 | 0.11 | 5.78947368421 | 1.9 | 2.01 | 1.9 | 33466 | 1.98399544 | CS |
| 4 | 0.43 | 27.2151898734 | 1.58 | 2.25 | 1.55 | 128316 | 2.00662323 | CS |
| 12 | 0.515 | 34.4481605351 | 1.495 | 2.25 | 1.46 | 126397 | 1.71347898 | CS |
| 26 | 0.73 | 57.03125 | 1.28 | 2.25 | 1.15 | 87492 | 1.63635542 | CS |
| 52 | 0.1 | 5.23560209424 | 1.91 | 2.2899 | 1.15 | 67119 | 1.66048755 | CS |
| 156 | -6.49 | -76.3529411765 | 8.5 | 9.65 | 1.15 | 64374 | 2.23296797 | CS |
| 260 | -1.54921 | -43.5267938672 | 3.55921 | 10 | 1.15 | 49087 | 2.81776291 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733263800 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1733177400 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1732918200 | 2.0099999 | 0.05 | 2.55 | 2.005 | 2.0099999 | 2.005 | 1699 |
| 1732746540 | 1.96 | -0.04 | -2.00 | 1.97 | 1.97 | 1.96 | 40595 |
| 1732660140 | 2 | -0.06 | -2.68 | 1.9 | 2 | 1.9 | 58103 |
| 1732573560 | 2.055 | 0.06 | 2.75 | 1.89 | 2.06 | 1.89 | 31710 |
| 1732314000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 18600 |
| 1732227900 | 2 | -0.05 | -2.46 | 1.9667 | 2.04 | 1.8901 | 64600 |
| 1732141740 | 2.0503999 | -0.05 | -2.36 | 1.95 | 2.0503999 | 1.926 | 30600 |
| 1732054800 | 2.1 | 0.07 | 3.45 | 2.0804999 | 2.1 | 2.08 | 74400 |
| 1731968640 | 2.0299999 | -0.06 | -2.87 | 2.09 | 2.1 | 2.0299999 | 54550 |
| 1731709260 | 2.09 | 0 | 0.00 | 2.0575 | 2.1 | 2.0575 | 133700 |
| 1731622800 | 2.09 | -0.02 | -1.00 | 2.1024 | 2.11 | 2.032 | 64145 |
| 1731536760 | 2.1112 | 0 | 0.06 | 2.1128 | 2.14 | 2.102 | 263150 |
| 1731450480 | 2.11 | -0.03 | -1.62 | 2.25 | 2.25 | 2.048 | 238316 |
| 1731363600 | 2.1447 | 0.04 | 2.13 | 2.2 | 2.2 | 2.0937 | 466110 |
| 1731104400 | 2.1 | 0.43 | 25.75 | 2 | 2.110119 | 2 | 303770 |
| 1731018540 | 1.67 | 0.06 | 3.73 | 1.65 | 1.72 | 1.6 | 309950 |
| 1730931600 | 1.61 | 0.05 | 3.21 | 1.56 | 1.61 | 1.56 | 84495 |
| 1730845680 | 1.56 | -0.02 | -1.27 | 1.58 | 1.58 | 1.55 | 71200 |
| 1730759160 | 1.58 | -0.01 | -0.78 | 1.5873 | 1.6 | 1.58 | 63100 |
| 1730496420 | 1.5925 | 0 | 0.16 | 1.6 | 1.6 | 1.583945 | 69900 |
| 1730409780 | 1.59 | -0.02 | -1.24 | 1.5931 | 1.6 | 1.57 | 58445 |
| 1730323500 | 1.61 | 0.03 | 1.99 | 1.59 | 1.61 | 1.59 | 46000 |
| 1730237280 | 1.5786 | -0.02 | -1.34 | 1.5 | 1.59 | 1.5 | 407728 |
| 1730150880 | 1.6 | 0.02 | 1.41 | 1.55 | 1.6 | 1.55 | 27944 |
| 1729891500 | 1.577792 | -0.02 | -1.39 | 1.56 | 1.6 | 1.56 | 133705 |
| 1729805160 | 1.6 | -0.01 | -0.62 | 1.58 | 1.6 | 1.57 | 27968 |
| 1729718940 | 1.61 | 0.01 | 0.63 | 1.6 | 1.61 | 1.57 | 72506 |
| 1729632300 | 1.6 | -0.08 | -4.99 | 1.59 | 1.65 | 1.59 | 131475 |
| 1729545600 | 1.684 | 0 | 0.24 | 1.61 | 1.684 | 1.61 | 79503 |
| 1729286400 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1729200000 | 1.68 | 0.13 | 8.39 | 1.5 | 1.68 | 1.5 | 630099 |
| 1729113960 | 1.55 | 0 | 0.00 | 1.5 | 1.5699 | 1.5 | 1189193 |
| 1729027680 | 1.55 | -0.03 | -1.90 | 1.5 | 1.5599 | 1.5 | 242350 |
| 1728941220 | 1.58 | 0.01 | 0.64 | 1.58 | 1.58 | 1.58 | 10000 |
| 1728681900 | 1.57 | 0.01 | 0.64 | 1.5 | 1.58 | 1.5 | 57700 |
| 1728595560 | 1.56 | 0.01 | 0.81 | 1.5 | 1.56 | 1.5 | 60100 |
| 1728508800 | 1.5475 | -0.01 | -0.80 | 1.57 | 1.5825 | 1.53 | 72150 |
| 1728422580 | 1.56 | 0.01 | 0.65 | 1.55 | 1.56 | 1.55 | 21600 |
| 1728336000 | 1.55 | -0.01 | -0.90 | 1.5394 | 1.571 | 1.5 | 47875 |
| 1728077220 | 1.564 | 0 | 0.26 | 1.57 | 1.57 | 1.5613999 | 54600 |
| 1727990760 | 1.56 | -0.01 | -0.64 | 1.5538 | 1.56 | 1.5538 | 101600 |
| 1727904000 | 1.57 | -0.04 | -2.18 | 1.57 | 1.57 | 1.57 | 19820 |
| 1727818140 | 1.605 | -0.04 | -2.43 | 1.627 | 1.627 | 1.58 | 32100 |
| 1727731380 | 1.645 | 0.04 | 2.81 | 1.6 | 1.66 | 1.6 | 111400 |
| 1727472000 | 1.6 | 0.02 | 1.27 | 1.58 | 1.6 | 1.5591 | 76900 |
| 1727386200 | 1.58 | 0.04 | 2.60 | 1.55 | 1.5965 | 1.52 | 151135 |
| 1727299200 | 1.54 | 0 | 0.00 | 1.55 | 1.571 | 1.527 | 35665 |
| 1727212800 | 1.54 | 0.02 | 1.32 | 1.52 | 1.55 | 1.52 | 71695 |
| 1727126940 | 1.52 | 0.01 | 0.60 | 1.51 | 1.52 | 1.5 | 53420 |
| 1726867200 | 1.5109999 | 0.01 | 0.73 | 1.46 | 1.52 | 1.46 | 247315 |
| 1726781220 | 1.5 | -0.02 | -0.99 | 1.52 | 1.54 | 1.4915 | 88100 |
| 1726694460 | 1.5149999 | 0.01 | 1.00 | 1.49 | 1.52 | 1.473 | 162630 |
| 1726608240 | 1.5 | 0.01 | 0.67 | 1.5 | 1.5 | 1.5 | 12000 |
| 1726521720 | 1.49 | 0 | 0.04 | 1.4675 | 1.49 | 1.46 | 24000 |
| 1726262940 | 1.4894 | -0.01 | -0.71 | 1.47 | 1.4894 | 1.47 | 7400 |
| 1726176540 | 1.5 | 0 | 0.00 | 1.47 | 1.5063 | 1.47 | 28100 |
| 1726090140 | 1.5 | -0.01 | -0.66 | 1.5 | 1.5 | 1.4781 | 45600 |
| 1726003500 | 1.51 | 0.01 | 0.67 | 1.495 | 1.5101 | 1.49 | 122100 |
| 1725917160 | 1.5 | 0 | 0.00 | 1.5 | 1.506 | 1.5 | 34212 |
| 1725658020 | 1.5 | -0.05 | -3.23 | 1.54 | 1.54 | 1.49 | 92200 |
| 1725571440 | 1.55 | -0.03 | -2.04 | 1.49 | 1.5602 | 1.49 | 103170 |
| 1725485040 | 1.5823 | 0 | 0.22 | 1.5823 | 1.5823 | 1.5823 | 4280 |
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
