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 | -0.09 | -3.6 | 2.5 | 2.54 | 2.35 | 5606180 | 2.44265232 | CS |
| 4 | -0.39 | -13.9285714286 | 2.8 | 3.18 | 2.35 | 11215478 | 2.77185444 | CS |
| 12 | -0.06 | -2.42914979757 | 2.47 | 3.18 | 2.18 | 10908134 | 2.68361711 | CS |
| 26 | -0.67 | -21.7532467532 | 3.08 | 3.45 | 2.18 | 12642315 | 2.77873154 | CS |
| 52 | -1.09 | -31.1428571429 | 3.5 | 3.57 | 2.18 | 13751599 | 2.88068969 | CS |
| 156 | -19.79 | -89.1441441441 | 22.2 | 26.3 | 2.18 | 7897882 | 6.054467 | CS |
| 260 | -51.09 | -95.4953271028 | 53.5 | 90.8 | 2.18 | 5919130 | 13.46421097 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741814940 | 2.41 | 0.02 | 0.84 | 2.38 | 2.46 | 2.38 | 5083100 |
| 1741728600 | 2.39 | -0.06 | -2.45 | 2.47 | 2.47 | 2.35 | 7127400 |
| 1741642140 | 2.45 | -0.04 | -1.61 | 2.49 | 2.54 | 2.45 | 3900300 |
| 1741382940 | 2.49 | 0.06 | 2.47 | 2.43 | 2.54 | 2.42 | 6405400 |
| 1741296540 | 2.43 | -0.07 | -2.80 | 2.52 | 2.54 | 2.42 | 8063200 |
| 1741210140 | 2.5 | -0.03 | -1.19 | 2.5 | 2.5299999 | 2.48 | 2534600 |
| 1740778200 | 2.5299999 | -0.09 | -3.44 | 2.6 | 2.61 | 2.47 | 7852200 |
| 1740691740 | 2.62 | 0.05 | 1.95 | 2.57 | 2.65 | 2.55 | 9424700 |
| 1740605400 | 2.57 | -0.12 | -4.46 | 2.71 | 2.73 | 2.57 | 8971000 |
| 1740519000 | 2.69 | 0.03 | 1.13 | 2.66 | 2.74 | 2.66 | 4782300 |
| 1740432540 | 2.66 | -0.05 | -1.85 | 2.72 | 2.74 | 2.6 | 12369600 |
| 1740173400 | 2.71 | -0.02 | -0.73 | 2.73 | 2.77 | 2.7 | 9223500 |
| 1740087000 | 2.73 | 0.01 | 0.37 | 2.75 | 2.77 | 2.65 | 14685000 |
| 1740000540 | 2.72 | -0.21 | -7.17 | 2.82 | 2.97 | 2.72 | 27488000 |
| 1739914140 | 2.93 | -0.21 | -6.69 | 3.0299999 | 3.0299999 | 2.87 | 25543400 |
| 1739827800 | 3.14 | 0.01 | 0.32 | 3.13 | 3.18 | 3.09 | 14653900 |
| 1739568600 | 3.13 | 0.15 | 5.03 | 3 | 3.13 | 2.9 | 13803000 |
| 1739482140 | 2.98 | 0.09 | 3.11 | 2.88 | 3 | 2.81 | 15744500 |
| 1739395740 | 2.89 | 0.01 | 0.35 | 2.8 | 2.9 | 2.7599999 | 9306600 |
| 1739309400 | 2.88 | 0.18 | 6.67 | 2.7 | 2.92 | 2.68 | 14298000 |
| 1739222940 | 2.7 | 0.04 | 1.50 | 2.69 | 2.7599999 | 2.66 | 6309600 |
| 1738963800 | 2.66 | 0.01 | 0.38 | 2.66 | 2.68 | 2.59 | 4172800 |
| 1738877340 | 2.65 | 0.07 | 2.71 | 2.6 | 2.65 | 2.56 | 5081400 |
| 1738790940 | 2.58 | -0.04 | -1.53 | 2.63 | 2.64 | 2.55 | 5099600 |
| 1738704600 | 2.62 | -0.03 | -1.13 | 2.65 | 2.67 | 2.55 | 5731900 |
| 1738618200 | 2.65 | -0.05 | -1.85 | 2.73 | 2.73 | 2.61 | 7511200 |
| 1738358940 | 2.7 | -0.05 | -1.82 | 2.7599999 | 2.7799999 | 2.69 | 6722000 |
| 1738272540 | 2.75 | 0.05 | 1.85 | 2.72 | 2.81 | 2.71 | 12341200 |
| 1738186200 | 2.7 | -0.01 | -0.37 | 2.74 | 2.75 | 2.67 | 6827100 |
| 1738099740 | 2.71 | -0.08 | -2.87 | 2.8 | 2.82 | 2.7 | 6958900 |
| 1738013340 | 2.79 | 0.12 | 4.49 | 2.67 | 2.84 | 2.65 | 12745200 |
| 1737754200 | 2.67 | -0.04 | -1.48 | 2.7 | 2.73 | 2.63 | 8786000 |
| 1737667740 | 2.71 | -0.16 | -5.57 | 2.88 | 2.88 | 2.71 | 9811000 |
| 1737581400 | 2.87 | 0.09 | 3.24 | 2.8 | 2.89 | 2.72 | 10872800 |
| 1737495000 | 2.7799999 | 0 | 0.00 | 2.7599999 | 2.85 | 2.7599999 | 6248100 |
| 1737408600 | 2.7799999 | 0.08 | 2.96 | 2.72 | 2.81 | 2.68 | 6157700 |
| 1737149400 | 2.7 | 0.02 | 0.75 | 2.68 | 2.75 | 2.65 | 8644000 |
| 1737062940 | 2.68 | -0.07 | -2.55 | 2.7599999 | 2.77 | 2.66 | 5539800 |
| 1736976540 | 2.75 | 0.06 | 2.23 | 2.73 | 2.79 | 2.64 | 8012400 |
| 1736890140 | 2.69 | 0.06 | 2.28 | 2.65 | 2.71 | 2.55 | 17597800 |
| 1736803740 | 2.63 | -0.13 | -4.71 | 2.72 | 2.75 | 2.61 | 17143800 |
| 1736544540 | 2.7599999 | -0.09 | -3.16 | 2.85 | 2.86 | 2.68 | 11968000 |
| 1736458140 | 2.85 | 0 | 0.00 | 2.79 | 2.91 | 2.77 | 8154600 |
| 1736371740 | 2.85 | 0.03 | 1.06 | 2.82 | 2.85 | 2.7 | 12597900 |
| 1736285400 | 2.82 | 0.04 | 1.44 | 2.82 | 2.86 | 2.75 | 11056100 |
| 1736198940 | 2.7799999 | 0.13 | 4.91 | 2.7 | 2.81 | 2.65 | 12965600 |
| 1735939740 | 2.65 | 0.02 | 0.76 | 2.63 | 2.74 | 2.61 | 16461600 |
| 1735853400 | 2.63 | 0.08 | 3.14 | 2.56 | 2.66 | 2.5299999 | 7465000 |
| 1735594200 | 2.55 | -0.04 | -1.54 | 2.65 | 2.77 | 2.55 | 12541800 |
| 1735334940 | 2.59 | 0.03 | 1.17 | 2.58 | 2.62 | 2.48 | 12741000 |
| 1735248540 | 2.56 | 0.13 | 5.35 | 2.46 | 2.59 | 2.44 | 13020400 |
| 1734989340 | 2.43 | 0.02 | 0.83 | 2.35 | 2.5099999 | 2.35 | 10724000 |
| 1734730200 | 2.41 | 0.06 | 2.55 | 2.35 | 2.47 | 2.35 | 24423800 |
| 1734643800 | 2.35 | 0.09 | 3.98 | 2.24 | 2.36 | 2.18 | 19436700 |
| 1734557400 | 2.2599999 | -0.25 | -9.96 | 2.47 | 2.5 | 2.2599999 | 20956500 |
| 1734470940 | 2.5099999 | -0.23 | -8.39 | 2.88 | 2.9 | 2.44 | 39187000 |
| 1734384540 | 2.74 | 0.37 | 15.61 | 2.44 | 2.94 | 2.43 | 69363600 |
| 1734125340 | 2.37 | 0.11 | 4.87 | 2.41 | 2.5 | 2.32 | 40721100 |
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
