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 | -0.12 | -4.97925311203 | 2.41 | 2.57 | 2.26 | 631833 | 2.39854497 | CS |
| 4 | -0.8 | -25.8899676375 | 3.09 | 3.1 | 2.26 | 777356 | 2.65845202 | CS |
| 12 | -0.46 | -16.7272727273 | 2.75 | 3.23 | 2.26 | 678409 | 2.67244251 | CS |
| 26 | -1.33 | -36.7403314917 | 3.62 | 3.97 | 2.26 | 700628 | 2.94982766 | CS |
| 52 | -3.55 | -60.7876712329 | 5.84 | 5.9 | 2.26 | 904269 | 3.63517774 | CS |
| 156 | -5.35 | -70.0261780105 | 7.64 | 7.97 | 2.26 | 1516988 | 4.82942539 | CS |
| 260 | -5.35 | -70.0261780105 | 7.64 | 7.97 | 2.26 | 1516988 | 4.82942539 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735248540 | 2.29 | -0.01 | -0.43 | 2.31 | 2.41 | 2.2599999 | 1010800 |
| 1734989340 | 2.3 | -0.18 | -7.26 | 2.52 | 2.52 | 2.3 | 774900 |
| 1734730200 | 2.48 | 0.03 | 1.22 | 2.45 | 2.57 | 2.41 | 623400 |
| 1734643800 | 2.45 | 0.05 | 2.08 | 2.41 | 2.48 | 2.31 | 497200 |
| 1734557400 | 2.4 | -0.24 | -9.09 | 2.66 | 2.66 | 2.35 | 1193800 |
| 1734470940 | 2.64 | 0.04 | 1.54 | 2.61 | 2.64 | 2.54 | 675300 |
| 1734384540 | 2.6 | -0.04 | -1.52 | 2.62 | 2.66 | 2.55 | 650800 |
| 1734125340 | 2.64 | -0.03 | -1.12 | 2.65 | 2.74 | 2.61 | 509500 |
| 1734039000 | 2.67 | -0.12 | -4.30 | 2.7599999 | 2.79 | 2.63 | 594200 |
| 1733952540 | 2.79 | 0.15 | 5.68 | 2.64 | 2.87 | 2.64 | 695900 |
| 1733866140 | 2.64 | 0.08 | 3.13 | 2.55 | 2.68 | 2.55 | 492900 |
| 1733779740 | 2.56 | -0.01 | -0.39 | 2.55 | 2.64 | 2.54 | 716900 |
| 1733520600 | 2.57 | -0.2 | -7.22 | 2.81 | 2.81 | 2.57 | 1072100 |
| 1733434200 | 2.77 | 0.04 | 1.47 | 2.7 | 2.83 | 2.66 | 692400 |
| 1733347800 | 2.73 | -0.06 | -2.15 | 2.79 | 2.88 | 2.71 | 1031500 |
| 1733261340 | 2.79 | -0.03 | -1.06 | 2.79 | 2.86 | 2.73 | 1251100 |
| 1733174940 | 2.82 | -0.17 | -5.69 | 3 | 3 | 2.82 | 989700 |
| 1732915740 | 2.99 | 0.05 | 1.70 | 2.82 | 2.99 | 2.79 | 614000 |
| 1732829400 | 2.94 | -0.15 | -4.85 | 3.09 | 3.1 | 2.85 | 916800 |
| 1732743000 | 3.09 | -0.04 | -1.28 | 3.18 | 3.23 | 3.0299999 | 966900 |
| 1732656600 | 3.13 | 0.09 | 2.96 | 3.0299999 | 3.19 | 3.0099999 | 2476600 |
| 1732570140 | 3.04 | 0.11 | 3.75 | 2.9 | 3.1 | 2.9 | 941900 |
| 1732310940 | 2.93 | 0.07 | 2.45 | 2.85 | 2.94 | 2.83 | 511300 |
| 1732224600 | 2.86 | 0.03 | 1.06 | 2.7799999 | 2.92 | 2.7 | 879300 |
| 1732051800 | 2.83 | 0.08 | 2.91 | 2.73 | 2.84 | 2.73 | 559500 |
| 1731965340 | 2.75 | -0.05 | -1.79 | 2.73 | 2.83 | 2.72 | 650500 |
| 1731619800 | 2.8 | 0 | 0.00 | 2.7799999 | 2.89 | 2.7 | 714000 |
| 1731533400 | 2.8 | 0.04 | 1.45 | 2.72 | 2.82 | 2.72 | 678000 |
| 1731446940 | 2.7599999 | 0.15 | 5.75 | 2.56 | 2.84 | 2.5299999 | 1705000 |
| 1731360540 | 2.61 | -0.01 | -0.38 | 2.64 | 2.66 | 2.52 | 813700 |
| 1731101400 | 2.62 | 0.14 | 5.65 | 2.43 | 2.7 | 2.37 | 1011100 |
| 1731014940 | 2.48 | 0.03 | 1.22 | 2.41 | 2.58 | 2.41 | 713400 |
| 1730928600 | 2.45 | 0.1 | 4.26 | 2.34 | 2.45 | 2.33 | 420700 |
| 1730842200 | 2.35 | -0.01 | -0.42 | 2.38 | 2.4 | 2.35 | 303200 |
| 1730755800 | 2.36 | 0.06 | 2.61 | 2.32 | 2.44 | 2.32 | 577900 |
| 1730496600 | 2.3 | -0.11 | -4.56 | 2.41 | 2.43 | 2.2799999 | 983500 |
| 1730410200 | 2.41 | -0.03 | -1.23 | 2.44 | 2.47 | 2.4 | 707600 |
| 1730323800 | 2.44 | -0.02 | -0.81 | 2.44 | 2.49 | 2.42 | 315600 |
| 1730237340 | 2.46 | -0.08 | -3.15 | 2.5299999 | 2.59 | 2.43 | 633400 |
| 1730151000 | 2.54 | 0.03 | 1.20 | 2.55 | 2.6 | 2.49 | 566200 |
| 1729891800 | 2.5099999 | -0.01 | -0.40 | 2.54 | 2.59 | 2.5 | 893800 |
| 1729805400 | 2.52 | 0.02 | 0.80 | 2.5 | 2.57 | 2.45 | 526800 |
| 1729719000 | 2.5 | 0.08 | 3.31 | 2.43 | 2.5 | 2.43 | 331000 |
| 1729632600 | 2.42 | -0.07 | -2.81 | 2.48 | 2.5099999 | 2.42 | 514500 |
| 1729546140 | 2.49 | 0.01 | 0.40 | 2.5099999 | 2.54 | 2.49 | 188200 |
| 1729287000 | 2.48 | -0.02 | -0.80 | 2.5299999 | 2.5299999 | 2.48 | 178200 |
| 1729200540 | 2.5 | -0.05 | -1.96 | 2.49 | 2.56 | 2.48 | 298400 |
| 1729114140 | 2.55 | 0.02 | 0.79 | 2.54 | 2.57 | 2.48 | 669100 |
| 1729027740 | 2.5299999 | 0.03 | 1.20 | 2.5099999 | 2.58 | 2.45 | 454100 |
| 1728941340 | 2.5 | 0.01 | 0.40 | 2.49 | 2.6 | 2.46 | 389400 |
| 1728682200 | 2.49 | -0.01 | -0.40 | 2.49 | 2.5099999 | 2.45 | 226200 |
| 1728595740 | 2.5 | 0 | 0.00 | 2.54 | 2.56 | 2.47 | 414000 |
| 1728509400 | 2.5 | -0.07 | -2.72 | 2.52 | 2.56 | 2.48 | 358500 |
| 1728422940 | 2.57 | -0.04 | -1.53 | 2.56 | 2.63 | 2.54 | 404300 |
| 1728336600 | 2.61 | -0.05 | -1.88 | 2.68 | 2.72 | 2.58 | 348700 |
| 1728077400 | 2.66 | 0.02 | 0.76 | 2.62 | 2.7 | 2.62 | 217800 |
| 1727991000 | 2.64 | -0.11 | -4.00 | 2.75 | 2.75 | 2.5299999 | 456200 |
| 1727904540 | 2.75 | 0.14 | 5.36 | 2.68 | 2.77 | 2.64 | 520500 |
| 1727818200 | 2.61 | 0.02 | 0.77 | 2.62 | 2.73 | 2.6 | 483500 |
| 1727731800 | 2.59 | -0.06 | -2.26 | 2.59 | 2.64 | 2.5299999 | 363500 |
| 1727472600 | 2.65 | 0.14 | 5.58 | 2.5099999 | 2.65 | 2.49 | 624800 |
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
