Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -1.58450704225 | 2.84 | 3.01 | 2.45 | 2002 | 2.81698101 | CS |
| 4 | -0.032 | -1.13194198797 | 2.827 | 3.01 | 2.45 | 2379 | 2.81529808 | CS |
| 12 | -0.0255 | -0.904095018614 | 2.8205 | 3.2 | 2.45 | 4082 | 2.95187698 | CS |
| 26 | 0.295 | 11.8 | 2.5 | 3.2 | 2.4 | 2374 | 2.89577626 | CS |
| 52 | 0.63 | 29.0993071594 | 2.165 | 3.2 | 2.03 | 3424 | 2.64954958 | CS |
| 156 | -0.005 | -0.178571428571 | 2.8 | 4.2 | 1.99 | 3502 | 2.75230761 | CS |
| 260 | -0.435 | -13.4674922601 | 3.23 | 4.2 | 1.07 | 4750 | 2.30031115 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734733200 | 2.795 | -0.06 | -1.93 | 2.79 | 2.795 | 2.79 | 719 |
| 1734646800 | 2.85 | 0.05 | 1.79 | 2.45 | 3.0099999 | 2.45 | 1477 |
| 1734560940 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 4542 |
| 1734474360 | 2.8 | -0.09 | -3.11 | 2.8 | 2.8 | 2.8 | 1297 |
| 1734388140 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1734128940 | 2.89 | -0.02 | -0.69 | 2.84 | 2.98 | 2.84 | 690 |
| 1734042480 | 2.91 | 0 | 0.07 | 2.91 | 2.91 | 2.91 | 340 |
| 1733955600 | 2.908 | 0 | 0.00 | 2.908 | 2.908 | 2.908 | 0 |
| 1733869200 | 2.908 | 0 | 0.00 | 2.908 | 2.908 | 2.908 | 0 |
| 1733782800 | 2.908 | 0.03 | 0.97 | 2.9 | 2.908 | 2.9 | 1624 |
| 1733523900 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1733437500 | 2.88 | 0.02 | 0.70 | 2.77 | 2.88 | 2.77 | 1665 |
| 1733350980 | 2.86 | -0.07 | -2.39 | 2.86 | 2.86 | 2.86 | 204 |
| 1733264700 | 2.93 | 0.12 | 4.27 | 2.93 | 2.93 | 2.93 | 243 |
| 1733178180 | 2.81 | -0.05 | -1.75 | 2.7799999 | 2.81 | 2.7799999 | 1870 |
| 1732918200 | 2.86 | 0.08 | 2.77 | 2.86 | 2.86 | 2.86 | 1008 |
| 1732746540 | 2.783 | -0.02 | -0.59 | 2.75 | 2.805 | 2.75 | 7500 |
| 1732659960 | 2.7995 | 0 | 0.00 | 2.7995 | 2.7995 | 2.7995 | 0 |
| 1732573560 | 2.7995 | -0.05 | -1.77 | 2.827 | 2.827 | 2.7995 | 8473 |
| 1732314300 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1732227900 | 2.85 | 0.02 | 0.78 | 2.85 | 2.85 | 2.85 | 196 |
| 1732141740 | 2.828 | 0.03 | 1.00 | 2.6 | 2.85 | 2.6 | 1441 |
| 1732054800 | 2.8 | -0.11 | -3.86 | 2.8 | 2.8 | 2.8 | 5020 |
| 1731968640 | 2.9125 | 0.01 | 0.43 | 2.8 | 2.95 | 2.8 | 8465 |
| 1731709260 | 2.9 | 0.02 | 0.69 | 2.8 | 3 | 2.8 | 1375 |
| 1731622800 | 2.88 | -0.1 | -3.19 | 2.9 | 2.9 | 2.825 | 3065 |
| 1731536760 | 2.975 | 0.11 | 3.66 | 2.975 | 2.975 | 2.975 | 1540 |
| 1731450480 | 2.87 | -0.22 | -7.18 | 3 | 3.0099999 | 2.853 | 5828 |
| 1731363600 | 3.092 | -0.03 | -1.06 | 3.14 | 3.14 | 3 | 25403 |
| 1731104400 | 3.125 | -0.05 | -1.42 | 3.19 | 3.19 | 3.1 | 32403 |
| 1731018540 | 3.17 | 0.27 | 9.31 | 3 | 3.2 | 2.97 | 3209 |
| 1730928300 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1730841900 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1730755500 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1730496300 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1730409900 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1730323500 | 2.9 | 0.08 | 2.84 | 2.9 | 2.9 | 2.9 | 300 |
| 1730237280 | 2.82 | -0.08 | -2.76 | 2.82 | 2.82 | 2.82 | 7083 |
| 1730150880 | 2.9 | 0.11 | 3.94 | 2.94 | 2.94 | 2.9 | 1068 |
| 1729891200 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1729804800 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1729718400 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1729632000 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1729545600 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1729286400 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1729200000 | 2.79 | 0.08 | 2.90 | 2.5 | 2.79 | 2.5 | 1140 |
| 1729113960 | 2.7113 | -0.05 | -1.89 | 2.7 | 2.725 | 2.7 | 8741 |
| 1729027680 | 2.7635 | 0.05 | 1.97 | 2.7635 | 2.7635 | 2.7635 | 207 |
| 1728941220 | 2.71 | -0.04 | -1.45 | 2.741 | 2.741 | 2.71 | 701 |
| 1728681600 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1728595200 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1728508800 | 2.75 | -0.01 | -0.36 | 2.75 | 2.75 | 2.75 | 121 |
| 1728422580 | 2.7599999 | -0.04 | -1.43 | 2.7599999 | 2.7599999 | 2.7599999 | 200 |
| 1728336420 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1728077220 | 2.8 | -0.01 | -0.18 | 2.8205 | 2.8205 | 2.8 | 350 |
| 1727991000 | 2.805 | 0 | 0.00 | 2.805 | 2.805 | 2.805 | 0 |
| 1727904600 | 2.805 | 0 | 0.00 | 2.805 | 2.805 | 2.805 | 0 |
| 1727818200 | 2.805 | 0 | 0.00 | 2.805 | 2.805 | 2.805 | 0 |
| 1727731800 | 2.805 | 0 | 0.00 | 2.805 | 2.805 | 2.805 | 0 |
| 1727472600 | 2.805 | 0 | 0.00 | 2.805 | 2.805 | 2.805 | 0 |
| 1727386200 | 2.805 | 0 | 0.00 | 2.805 | 2.805 | 2.805 | 0 |
| 1727299200 | 2.805 | 0 | 0.00 | 2.805 | 2.805 | 2.805 | 0 |
| 1727212800 | 2.805 | 0.11 | 3.89 | 2.805 | 2.805 | 2.805 | 293 |
| 1727126940 | 2.7 | 0.02 | 0.75 | 2.4 | 2.7 | 2.4 | 1118 |
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
