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 | -0.15 | -6.17283950617 | 2.43 | 2.45 | 2.27 | 33545 | 2.34184263 | CS |
| 4 | 0.35 | 18.1347150259 | 1.93 | 2.45 | 1.86 | 38624 | 2.16718802 | CS |
| 12 | 0.23 | 11.2195121951 | 2.05 | 2.45 | 1.86 | 35582 | 2.09320954 | CS |
| 26 | 0.3501 | 18.1408363128 | 1.9299 | 2.45 | 1.63 | 27661 | 1.9967951 | CS |
| 52 | 0.78 | 52 | 1.5 | 2.45 | 1.5 | 29245 | 1.85016256 | CS |
| 156 | 0.5 | 28.0898876404 | 1.78 | 3.9 | 1.35 | 20107 | 2.07805372 | CS |
| 260 | 0.24737 | 12.1699473096 | 2.03263 | 3.9 | 0.1632 | 25100 | 1.50745404 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737152880 | 2.2799999 | -0.03 | -1.30 | 2.34 | 2.34 | 2.2799999 | 34884 |
| 1737066420 | 2.31 | -0.01 | -0.43 | 2.325 | 2.325 | 2.304 | 18821 |
| 1736979720 | 2.32 | 0 | 0.15 | 2.31 | 2.32 | 2.31 | 19071 |
| 1736893380 | 2.3165 | 0.01 | 0.50 | 2.27 | 2.323 | 2.27 | 19887 |
| 1736806800 | 2.305 | -0.09 | -3.56 | 2.45 | 2.45 | 2.305 | 44410 |
| 1736547720 | 2.39 | 0.08 | 3.65 | 2.43 | 2.43 | 2.37 | 65536 |
| 1736375340 | 2.30586 | -0.04 | -1.59 | 2.3 | 2.30586 | 2.271591 | 11467 |
| 1736288940 | 2.343 | 0 | 0.13 | 2.23 | 2.355 | 2.23 | 18298 |
| 1736202360 | 2.34 | 0.14 | 6.12 | 2.29 | 2.363 | 2.29 | 70918 |
| 1735942980 | 2.205 | 0.06 | 2.56 | 2.2122 | 2.2122 | 2.181 | 44823 |
| 1735856700 | 2.15 | 0.09 | 4.37 | 2.1 | 2.18 | 2.1 | 63972 |
| 1735683960 | 2.06 | 0.08 | 4.04 | 2.0656 | 2.0656 | 2.06 | 33250 |
| 1735597740 | 1.98 | 0.02 | 1.02 | 1.9756 | 1.993 | 1.955 | 66755 |
| 1735338000 | 1.96 | -0.06 | -2.97 | 2.004 | 2.0125 | 1.96 | 57456 |
| 1735252020 | 2.02 | 0.07 | 3.71 | 2.02 | 2.02 | 2.02 | 4091 |
| 1735078800 | 1.9478 | 0 | 0.00 | 1.9478 | 1.9478 | 1.9478 | 0 |
| 1734992400 | 1.9478 | 0.04 | 1.98 | 1.86 | 1.95 | 1.86 | 52657 |
| 1734733200 | 1.91 | -0.02 | -1.04 | 1.93 | 1.945 | 1.91 | 26570 |
| 1734646800 | 1.93 | -0.1 | -4.93 | 1.93 | 1.93 | 1.93 | 2540 |
| 1734560940 | 2.0299999 | 0 | 0.15 | 2.0299999 | 2.0299999 | 2.027 | 5600 |
| 1734474360 | 2.027 | -0.03 | -1.60 | 2.0299999 | 2.054 | 2.02 | 10550 |
| 1734388140 | 2.06 | 0.02 | 0.98 | 2.067 | 2.067 | 2.06 | 1725 |
| 1734128940 | 2.04 | -0.05 | -2.39 | 2.0299999 | 2.04 | 2.015 | 8022 |
| 1734042480 | 2.09 | 0 | 0.00 | 2.16 | 2.16 | 2.09 | 9215 |
| 1733955900 | 2.09 | 0.11 | 5.56 | 1.97 | 2.09 | 1.97 | 15864 |
| 1733869200 | 1.98 | -0.02 | -1.00 | 1.9945 | 1.9945 | 1.97 | 14381 |
| 1733782800 | 2 | 0.06 | 3.09 | 1.8901 | 2.02 | 1.8901 | 28275 |
| 1733523780 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1733437380 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1733350980 | 1.94 | -0.11 | -5.20 | 2.0099999 | 2.0099999 | 1.8984 | 234203 |
| 1733264700 | 2.0465 | -0.04 | -2.08 | 2.0465 | 2.0465 | 2.0465 | 7400 |
| 1733178180 | 2.09 | -0.04 | -1.88 | 2.13 | 2.14 | 2.07 | 16915 |
| 1732918200 | 2.13 | 0.04 | 1.91 | 2.13 | 2.13 | 2.13 | 5400 |
| 1732746540 | 2.09 | -0.01 | -0.48 | 2.1186 | 2.1186 | 2.09 | 2330 |
| 1732660140 | 2.1 | -0.08 | -3.67 | 2.17 | 2.17 | 2.1 | 3341 |
| 1732573560 | 2.18 | -0.05 | -2.24 | 2.205 | 2.205 | 2.17 | 15592 |
| 1732314000 | 2.23 | -0.02 | -0.76 | 2.2325 | 2.233 | 2.21 | 22921 |
| 1732227900 | 2.247 | 0.08 | 3.55 | 2.2599 | 2.2599999 | 2.24 | 21023 |
| 1732141740 | 2.17 | 0.02 | 0.93 | 2.1695 | 2.175 | 2.16 | 50903 |
| 1732054800 | 2.15 | 0 | 0.19 | 2.1535 | 2.17 | 2.15 | 17450 |
| 1731968640 | 2.146 | -0.02 | -0.79 | 2.137 | 2.146 | 2.137 | 6534 |
| 1731709560 | 2.1629999 | 0 | 0.00 | 2.1629999 | 2.1629999 | 2.1629999 | 0 |
| 1731623160 | 2.1629999 | 0 | 0.00 | 2.1629999 | 2.1629999 | 2.1629999 | 0 |
| 1731536760 | 2.1629999 | 0 | 0.14 | 2.15 | 2.1629999 | 2.15 | 29352 |
| 1731450480 | 2.16 | -0.04 | -1.82 | 2.1735 | 2.1735 | 2.16 | 13098 |
| 1731363600 | 2.2 | 0.03 | 1.38 | 2.18 | 2.2 | 2.18 | 10475 |
| 1731104400 | 2.17 | -0.08 | -3.38 | 2.19 | 2.19 | 2.17 | 28354 |
| 1731018540 | 2.246 | 0.04 | 1.63 | 2.2166 | 2.2543 | 2.2166 | 43085 |
| 1730931600 | 2.21 | 0.03 | 1.24 | 2.42 | 2.42 | 2.189985 | 96726 |
| 1730845680 | 2.183 | -0.01 | -0.55 | 2.1702 | 2.205 | 2.1702 | 65410 |
| 1730759160 | 2.195 | 0.1 | 4.67 | 2.09 | 2.195 | 2.09 | 62826 |
| 1730496420 | 2.097 | 0.1 | 4.85 | 2.12 | 2.12 | 2.097 | 25980 |
| 1730409780 | 2 | -0.02 | -0.99 | 2 | 2 | 2 | 1571 |
| 1730323500 | 2.02 | 0.11 | 5.76 | 1.99 | 2.02 | 1.99 | 16025 |
| 1730237280 | 1.91 | -0.08 | -4.16 | 1.966 | 1.966 | 1.91 | 261574 |
| 1730150880 | 1.993 | -0.06 | -2.78 | 1.99 | 1.993 | 1.99 | 30300 |
| 1729891500 | 2.05 | 0.08 | 4.06 | 2.05 | 2.05 | 2.05 | 11741 |
| 1729805160 | 1.97 | -0.01 | -0.51 | 1.97 | 1.97 | 1.97 | 4700 |
| 1729718940 | 1.98 | -0.06 | -3.01 | 2.0099999 | 2.0099999 | 1.98 | 22421 |
| 1729632300 | 2.0415 | -0.07 | -3.25 | 2.103 | 2.103 | 2.0415 | 14886 |
| 1729545600 | 2.11 | 0.02 | 0.96 | 2.1 | 2.11 | 2.05 | 9041 |
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
