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 | -0.1944 | -5.71764705882 | 3.4 | 3.5 | 3.199 | 19913 | 3.37943351 | CS |
| 4 | 0.2656 | 9.03401360544 | 2.94 | 3.5 | 2.94 | 118108 | 3.30340667 | CS |
| 12 | 0.3056 | 10.5379310345 | 2.9 | 3.5 | 2.76 | 76671 | 3.20722685 | CS |
| 26 | 0.3256 | 11.3055555556 | 2.88 | 3.5 | 2.45 | 96412 | 2.98747852 | CS |
| 52 | 0.9856 | 44.3963963964 | 2.22 | 3.5 | 2.15 | 97870 | 2.79997897 | CS |
| 156 | -0.6344 | -16.5208333333 | 3.84 | 5.37 | 2.016 | 101893 | 3.06014229 | CS |
| 260 | 1.6816 | 110.341207349 | 1.524 | 5.37 | 0.295552 | 75981 | 2.89536923 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737152880 | 3.2056 | -0.08 | -2.57 | 3.27 | 3.27 | 3.199 | 14538 |
| 1737066420 | 3.29 | -0.13 | -3.80 | 3.35 | 3.36 | 3.2799999 | 18793 |
| 1736979720 | 3.42 | 0.01 | 0.42 | 3.41 | 3.4322 | 3.41 | 37142 |
| 1736893380 | 3.4056 | 0.05 | 1.36 | 3.365 | 3.4056 | 3.35 | 5864 |
| 1736806800 | 3.36 | -0.04 | -1.12 | 3.44 | 3.47 | 3.36 | 17912 |
| 1736547720 | 3.398 | 0.01 | 0.17 | 3.4 | 3.5 | 3.398 | 19856 |
| 1736375340 | 3.3922 | -0.03 | -0.96 | 3.452 | 3.452 | 3.38 | 35810 |
| 1736288940 | 3.425 | 0.02 | 0.59 | 3.41 | 3.44 | 3.41 | 530625 |
| 1736202360 | 3.405 | 0.05 | 1.64 | 3.4138 | 3.43 | 3.3874 | 183714 |
| 1735942980 | 3.35 | -0.02 | -0.59 | 3.4 | 3.4 | 3.34 | 57289 |
| 1735856700 | 3.37 | 0.04 | 1.20 | 3.39 | 3.39 | 3.33 | 98768 |
| 1735683960 | 3.33 | 0.02 | 0.60 | 3.14 | 3.33 | 3.14 | 66389 |
| 1735597740 | 3.31 | 0.08 | 2.59 | 3.22 | 3.31 | 3.22 | 182783 |
| 1735338000 | 3.2265 | 0.08 | 2.43 | 3.1466 | 3.2265 | 3.142 | 183787 |
| 1735251000 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1735078200 | 3.15 | 0.05 | 1.61 | 3.1156 | 3.15 | 3.1156 | 38150 |
| 1734992400 | 3.1 | 0.1 | 3.33 | 3.0235 | 3.1001 | 3.016 | 390971 |
| 1734733200 | 3 | 0.06 | 2.04 | 2.94 | 3.02 | 2.94 | 21879 |
| 1734646800 | 2.94 | 0.03 | 0.95 | 2.99 | 2.99 | 2.93 | 7859 |
| 1734560940 | 2.9122 | -0.06 | -2.11 | 3.02 | 3.02 | 2.9001 | 36188 |
| 1734474360 | 2.975 | -0.06 | -1.91 | 3.02 | 3.02 | 2.93 | 59254 |
| 1734388140 | 3.033 | -0.05 | -1.67 | 3.06 | 3.065 | 3.0299999 | 31360 |
| 1734128940 | 3.0844999 | -0.02 | -0.50 | 3.1 | 3.1 | 3.07 | 30484 |
| 1734042480 | 3.1 | -0.05 | -1.59 | 3.1214 | 3.124 | 3.09 | 64753 |
| 1733955900 | 3.15 | 0.03 | 0.96 | 3.1 | 3.15 | 3.1 | 5444 |
| 1733869200 | 3.12 | -0.05 | -1.58 | 3.15 | 3.1629999 | 3.12 | 3100 |
| 1733782800 | 3.17 | 0.01 | 0.38 | 3.18 | 3.22 | 3.16 | 6083 |
| 1733523600 | 3.158 | -0.15 | -4.59 | 3.166 | 3.192 | 3.1549999 | 46006 |
| 1733437500 | 3.31 | 0.11 | 3.44 | 3.22 | 3.325 | 3.22 | 15373 |
| 1733350980 | 3.2 | 0.03 | 0.79 | 3.2799999 | 3.3 | 3.19 | 76068 |
| 1733264700 | 3.175 | 0 | 0.16 | 3.16 | 3.175 | 3.15 | 20581 |
| 1733178180 | 3.17 | 0.03 | 0.96 | 3.16 | 3.17 | 3.1201 | 19683 |
| 1732918200 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 4837 |
| 1732746540 | 3.14 | 0.01 | 0.32 | 3.137 | 3.14 | 3.11 | 63013 |
| 1732660140 | 3.13 | -0.05 | -1.57 | 3.15 | 3.15 | 3.107 | 33932 |
| 1732573560 | 3.18 | -0.12 | -3.64 | 3.25 | 3.2599999 | 3.168 | 79701 |
| 1732314000 | 3.3 | 0.03 | 0.82 | 3.29 | 3.3 | 3.27 | 7217 |
| 1732227900 | 3.273 | 0.12 | 3.90 | 3.18 | 3.273 | 3.18 | 62679 |
| 1732141740 | 3.15 | 0.02 | 0.77 | 3.14 | 3.15 | 3.11 | 210766 |
| 1732054800 | 3.126 | -0.03 | -1.08 | 3.18 | 3.18 | 3.126 | 8819 |
| 1731968640 | 3.16 | 0.09 | 2.81 | 3.17 | 3.2 | 3.16 | 32834 |
| 1731709260 | 3.0735 | -0.02 | -0.53 | 3.1 | 3.125 | 3.0735 | 18322 |
| 1731622800 | 3.09 | 0.06 | 1.98 | 3.09 | 3.0935 | 3.0701 | 27830 |
| 1731536760 | 3.0299999 | -0.03 | -1.12 | 2.87 | 3.06 | 2.87 | 19255 |
| 1731450480 | 3.0642999 | -0.01 | -0.19 | 3.077 | 3.084 | 3.0642999 | 7082 |
| 1731363600 | 3.07 | -0.14 | -4.32 | 3.15 | 3.15 | 3.07 | 29021 |
| 1731104400 | 3.2085 | -0.06 | -1.97 | 3.115 | 3.2244 | 3.115 | 11784 |
| 1731018540 | 3.273 | 0.02 | 0.55 | 3.2599999 | 3.2759999 | 3.196 | 37815 |
| 1730931600 | 3.255 | 0.05 | 1.72 | 3.22 | 3.287388 | 3.22 | 452202 |
| 1730845680 | 3.2 | 0.02 | 0.52 | 3.2 | 3.23 | 3.185 | 78937 |
| 1730759160 | 3.1835 | 0.13 | 4.38 | 3.06 | 3.23 | 3.06 | 58689 |
| 1730496420 | 3.05 | 0.07 | 2.35 | 3.07 | 3.1015 | 3.0099999 | 553088 |
| 1730409780 | 2.98 | 0.17 | 6.03 | 2.89 | 2.983 | 2.83 | 24190 |
| 1730323500 | 2.8105 | 0 | 0.02 | 2.7952 | 2.83 | 2.79 | 7343 |
| 1730237280 | 2.81 | 0 | 0.00 | 2.82 | 2.84 | 2.7799999 | 50965 |
| 1730150880 | 2.81 | -0.06 | -2.09 | 2.7599999 | 2.82 | 2.7599999 | 14199 |
| 1729891500 | 2.87 | 0.04 | 1.41 | 2.9 | 2.9 | 2.86 | 10407 |
| 1729805160 | 2.83 | 0.02 | 0.73 | 2.84 | 2.84 | 2.83 | 14103 |
| 1729718940 | 2.8095 | -0.08 | -2.79 | 2.84 | 2.84 | 2.7799999 | 9759 |
| 1729632300 | 2.89 | 0.04 | 1.40 | 2.903 | 2.903 | 2.89 | 959 |
| 1729545600 | 2.85 | 0.04 | 1.24 | 2.84 | 2.856 | 2.84 | 23959 |
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
