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 | -4.49438202247 | 2.225 | 2.225 | 2.125 | 12692 | 2.15487156 | CS |
| 4 | -0.1 | -4.49438202247 | 2.225 | 2.3116 | 2.09 | 14065 | 2.19509495 | CS |
| 12 | 0.0363 | 1.73792311007 | 2.0887 | 2.3116 | 2.0077 | 16577 | 2.16788194 | CS |
| 26 | 0.125 | 6.25 | 2 | 2.3116 | 1.78 | 18449 | 2.06907902 | CS |
| 52 | 0.935 | 78.5714285714 | 1.19 | 2.3116 | 1.19 | 17840 | 1.88586758 | CS |
| 156 | 0.305 | 16.7582417582 | 1.82 | 2.68 | 1.141 | 12366 | 1.87080361 | CS |
| 260 | 0.305 | 16.7582417582 | 1.82 | 2.68 | 1.141 | 12366 | 1.87080361 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740781260 | 2.125 | -0.02 | -0.70 | 2.15 | 2.1533 | 2.125 | 15459 |
| 1740695340 | 2.14 | -0.04 | -1.83 | 2.164 | 2.194 | 2.14 | 29668 |
| 1740608400 | 2.18 | 0.02 | 0.97 | 2.193 | 2.193 | 2.16 | 6585 |
| 1740522480 | 2.1589999 | -0.01 | -0.51 | 2.17 | 2.184 | 2.15 | 9484 |
| 1740435600 | 2.17 | 0.01 | 0.27 | 2.21 | 2.213 | 2.17 | 12394 |
| 1740176400 | 2.164082 | -0.05 | -2.08 | 2.225 | 2.225 | 2.164082 | 5329 |
| 1740090480 | 2.21 | 0 | 0.00 | 2.238 | 2.24 | 2.21 | 11904 |
| 1740003960 | 2.21 | -0.09 | -3.91 | 2.3 | 2.3116 | 2.21 | 11300 |
| 1739917740 | 2.3 | 0.05 | 2.09 | 2.25 | 2.3 | 2.222 | 21744 |
| 1739572020 | 2.253 | 0.01 | 0.58 | 2.27 | 2.2705 | 2.21 | 9375 |
| 1739485320 | 2.24 | 0.02 | 0.90 | 2.23 | 2.2599999 | 2.22 | 35974 |
| 1739398920 | 2.22 | 0.03 | 1.37 | 2.2599999 | 2.2599999 | 2.22 | 12970 |
| 1739312940 | 2.19 | 0.01 | 0.34 | 2.17 | 2.27 | 2.17 | 30835 |
| 1739226000 | 2.1825 | 0.03 | 1.25 | 2.2 | 2.2 | 2.1787 | 4908 |
| 1738967160 | 2.155564 | 0.01 | 0.59 | 2.17 | 2.18 | 2.14 | 12113 |
| 1738880400 | 2.1429999 | -0.02 | -0.75 | 2.1201 | 2.1551999 | 2.1 | 25992 |
| 1738794000 | 2.1591999 | 0.01 | 0.31 | 2.1589999 | 2.1591999 | 2.1589999 | 986 |
| 1738708080 | 2.1525 | -0.02 | -0.81 | 2.1865 | 2.187 | 2.1525 | 5378 |
| 1738621740 | 2.17 | -0.05 | -2.25 | 2.19 | 2.19 | 2.09 | 14895 |
| 1738362000 | 2.22 | -0.02 | -0.89 | 2.225 | 2.24 | 2.18 | 5398 |
| 1738276080 | 2.24 | 0.05 | 2.28 | 2.2014 | 2.24 | 2.2014 | 14477 |
| 1738189740 | 2.19 | 0 | 0.00 | 2.2 | 2.2 | 2.185 | 1779 |
| 1738103280 | 2.19 | -0.01 | -0.45 | 2.226 | 2.226 | 2.17 | 26153 |
| 1738016820 | 2.2 | -0.05 | -2.22 | 2.226 | 2.228 | 2.187 | 20171 |
| 1737757440 | 2.25 | 0.01 | 0.45 | 2.25 | 2.265 | 2.232 | 10320 |
| 1737671220 | 2.24 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2275 | 35049 |
| 1737584640 | 2.24 | 0.05 | 2.28 | 2.19 | 2.24 | 2.19 | 26358 |
| 1737498540 | 2.19 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.16 | 8474 |
| 1737152880 | 2.19 | 0.13 | 6.31 | 2.0077 | 2.229 | 2.0077 | 44814 |
| 1737066420 | 2.06 | -0.05 | -2.14 | 2.11 | 2.1349999 | 2.06 | 6913 |
| 1736979720 | 2.105 | -0.01 | -0.24 | 2.115 | 2.115 | 2.075 | 8329 |
| 1736893380 | 2.11 | -0 | -0.06 | 2.1 | 2.15 | 2.08 | 26325 |
| 1736806800 | 2.1112 | 0.03 | 1.41 | 2.08 | 2.12 | 2.067 | 67673 |
| 1736547720 | 2.0818 | -0.04 | -1.80 | 2.0299999 | 2.1305 | 2.02 | 32003 |
| 1736375340 | 2.12 | -0.05 | -2.08 | 2.16 | 2.195 | 2.12 | 30748 |
| 1736288940 | 2.165 | -0.02 | -0.80 | 2.2 | 2.2 | 2.156 | 8606 |
| 1736202360 | 2.1825 | 0.04 | 1.75 | 2.225 | 2.225 | 2.1349999 | 30490 |
| 1735942980 | 2.145 | -0.01 | -0.23 | 2.1 | 2.2599999 | 2.0985999 | 23539 |
| 1735856700 | 2.15 | 0.02 | 0.94 | 2.1465 | 2.17 | 2.1225 | 19051 |
| 1735683960 | 2.13 | -0 | -0.02 | 2.13 | 2.14 | 2.051 | 22960 |
| 1735597740 | 2.1305 | 0.03 | 1.45 | 2.13 | 2.1357 | 2.07 | 9586 |
| 1735338000 | 2.1 | 0.02 | 0.96 | 2.094 | 2.11 | 2.08 | 10722 |
| 1735252020 | 2.08 | -0.05 | -2.12 | 2.12 | 2.14 | 2.0099999 | 8276 |
| 1735078200 | 2.125 | 0.03 | 1.29 | 2.08 | 2.125 | 2.0425 | 4600 |
| 1734992400 | 2.0979 | 0.01 | 0.38 | 2.1132 | 2.119 | 2.0979 | 2558 |
| 1734733200 | 2.09 | 0.06 | 2.96 | 2.0299999 | 2.11 | 2.0299999 | 16423 |
| 1734646800 | 2.0299999 | -0.05 | -2.40 | 2.08 | 2.08 | 2.0299999 | 4710 |
| 1734560940 | 2.08 | -0.02 | -0.95 | 2.0632 | 2.1 | 2.0632 | 21855 |
| 1734474360 | 2.1 | 0 | 0.00 | 2.125712 | 2.13 | 2.09 | 13612 |
| 1734388140 | 2.1 | -0.07 | -3.27 | 2.15 | 2.15 | 2.1 | 7150 |
| 1734128940 | 2.171 | -0.01 | -0.64 | 2.17 | 2.171 | 2.17 | 5200 |
| 1734042480 | 2.185 | -0.04 | -1.58 | 2.13 | 2.22 | 2.12 | 21352 |
| 1733955900 | 2.22 | -0.05 | -2.20 | 2.25 | 2.25 | 2.22 | 5355 |
| 1733869200 | 2.27 | 0.09 | 4.13 | 2.18 | 2.31 | 2.18 | 31071 |
| 1733782800 | 2.18 | 0.05 | 2.47 | 2.1999 | 2.21 | 2.176 | 9183 |
| 1733523600 | 2.1275 | -0.01 | -0.58 | 2.0886999 | 2.16 | 2.0886999 | 8639 |
| 1733437500 | 2.14 | 0.06 | 3.07 | 2.08 | 2.1625 | 2.08 | 4462 |
| 1733350980 | 2.076232 | -0.02 | -1.13 | 2.075702 | 2.095 | 2.075702 | 3942 |
| 1733264700 | 2.1 | 0.03 | 1.45 | 2.0405 | 2.1 | 1.9974 | 31784 |
| 1733178180 | 2.07 | 0.02 | 0.98 | 2.04 | 2.08 | 2.0099999 | 44836 |
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
