Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 2.75689223058 | 3.99 | 4.1 | 3.42 | 37563 | 3.83691799 | CS |
| 4 | 0.83 | 25.3822629969 | 3.27 | 4.1 | 2.85 | 45111 | 3.52163512 | CS |
| 12 | -0.05 | -1.20481927711 | 4.15 | 4.84 | 2.85 | 41875 | 3.84483317 | CS |
| 26 | 0.85 | 26.1538461538 | 3.25 | 4.86 | 2.75 | 60151 | 3.53769037 | CS |
| 52 | 0.76 | 22.754491018 | 3.34 | 4.86 | 2.48 | 60979 | 3.40820317 | CS |
| 156 | -2.56 | -38.4384384384 | 6.66 | 13.99 | 2.48 | 54841 | 4.04447544 | CS |
| 260 | -2.56 | -38.4384384384 | 6.66 | 13.99 | 2.48 | 54841 | 4.04447544 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742596200 | 4.1 | 0.01 | 0.24 | 3.97 | 4.12 | 3.825 | 31345 |
| 1742509800 | 4.09 | 0.32 | 8.49 | 3.73 | 4.1 | 3.73 | 49124 |
| 1742423400 | 3.77 | 0.17 | 4.72 | 3.62 | 3.82 | 3.42 | 17901 |
| 1742337000 | 3.6 | -0.26 | -6.74 | 3.85 | 3.85 | 3.6 | 45970 |
| 1742250600 | 3.86 | 0.04 | 1.05 | 3.78 | 3.87 | 3.45 | 23061 |
| 1741991400 | 3.82 | -0.13 | -3.29 | 3.99 | 4.0199999 | 3.5129 | 51760 |
| 1741905000 | 3.95 | 0.15 | 3.95 | 3.89 | 3.96 | 3.74 | 28576 |
| 1741818600 | 3.8 | 0.05 | 1.33 | 3.78 | 4.1 | 3.6039 | 54770 |
| 1741732200 | 3.75 | 0.35 | 10.29 | 3.78 | 3.8 | 3.14 | 53288 |
| 1741645800 | 3.4 | -0.18 | -5.03 | 3.57 | 3.779 | 3.3 | 20816 |
| 1741390200 | 3.58 | 0.11 | 3.17 | 3.37 | 3.59 | 3.33 | 25941 |
| 1741303800 | 3.47 | 0.01 | 0.29 | 3.47 | 3.5 | 3.31 | 15169 |
| 1741217400 | 3.46 | 0.05 | 1.47 | 3.41 | 3.54 | 3.31 | 84776 |
| 1741131000 | 3.41 | -0.08 | -2.29 | 3.52 | 3.6699 | 3.4 | 29599 |
| 1741044600 | 3.49 | -0.17 | -4.64 | 3.65 | 3.7174 | 3.43 | 18106 |
| 1740785400 | 3.66 | -0.02 | -0.54 | 3.61 | 3.665 | 3.37 | 19458 |
| 1740699000 | 3.68 | 0.08 | 2.22 | 3.64 | 3.73 | 3.55 | 9634 |
| 1740612600 | 3.6 | 0.03 | 0.84 | 3.61 | 3.7487 | 3.49 | 36291 |
| 1740526200 | 3.57 | 0.67 | 23.10 | 2.91 | 3.82 | 2.87 | 133441 |
| 1740439800 | 2.9 | -0.17 | -5.54 | 3.15 | 3.22 | 2.85 | 106726 |
| 1740180600 | 3.07 | -0.2 | -6.12 | 3.27 | 3.36 | 3.07 | 77804 |
| 1740094200 | 3.27 | -0.22 | -6.30 | 3.3 | 3.4657 | 3.27 | 35645 |
| 1740007800 | 3.49 | -0.03 | -0.85 | 3.47 | 3.49 | 3.27 | 28093 |
| 1739921400 | 3.52 | -0.32 | -8.33 | 3.8 | 3.83 | 3.42 | 48272 |
| 1739575800 | 3.84 | 0.11 | 2.95 | 3.72 | 3.91 | 3.5801 | 15962 |
| 1739489400 | 3.73 | 0.06 | 1.63 | 3.73 | 3.89 | 3.65 | 23289 |
| 1739403000 | 3.67 | 0.01 | 0.27 | 3.65 | 3.85 | 3.65 | 16758 |
| 1739316600 | 3.66 | -0.19 | -4.94 | 3.89 | 3.89 | 3.66 | 14060 |
| 1739230200 | 3.85 | 0.17 | 4.62 | 3.7 | 3.99 | 3.614 | 28510 |
| 1738971000 | 3.68 | -0.08 | -2.13 | 3.81 | 3.92 | 3.6 | 16763 |
| 1738884600 | 3.76 | -0.23 | -5.76 | 3.87 | 3.96 | 3.75 | 8740 |
| 1738798200 | 3.99 | 0.06 | 1.53 | 4 | 4.11 | 3.815 | 20343 |
| 1738711800 | 3.93 | -0.11 | -2.72 | 4.04 | 4.14 | 3.9 | 21287 |
| 1738625400 | 4.04 | -0.17 | -4.04 | 4.18 | 4.25 | 3.7501 | 45433 |
| 1738366200 | 4.21 | -0.28 | -6.24 | 4.46 | 4.46 | 4.08 | 22807 |
| 1738279800 | 4.49 | 0.23 | 5.40 | 4.28 | 4.5 | 3.84 | 66892 |
| 1738193400 | 4.26 | -0.17 | -3.84 | 4.5 | 4.53 | 4.0006 | 65662 |
| 1738107000 | 4.43 | 0.05 | 1.14 | 4.49 | 4.54 | 4.15 | 28885 |
| 1738020600 | 4.38 | -0.04 | -0.90 | 4.16 | 4.5976 | 4.11 | 20234 |
| 1737761400 | 4.42 | 0.54 | 13.92 | 3.9 | 4.42 | 3.9 | 62231 |
| 1737675000 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1737588600 | 3.88 | -0.03 | -0.77 | 3.86 | 3.995 | 3.845 | 24152 |
| 1737502200 | 3.91 | -0.02 | -0.51 | 3.95 | 4.04 | 3.8 | 56478 |
| 1737156600 | 3.93 | 0.03 | 0.77 | 3.94 | 3.95 | 3.76 | 42617 |
| 1737070200 | 3.9 | 0.2 | 5.41 | 3.72 | 3.93 | 3.69 | 43840 |
| 1736983800 | 3.7 | 0.15 | 4.23 | 3.64 | 3.79 | 3.5201 | 34726 |
| 1736897400 | 3.55 | 0 | 0.00 | 3.55 | 3.66 | 3.4196 | 40902 |
| 1736811000 | 3.55 | -0.38 | -9.67 | 3.88 | 3.95 | 3.55 | 43334 |
| 1736551800 | 3.93 | -0.13 | -3.20 | 4.05 | 4.1075 | 3.82 | 61003 |
| 1736379000 | 4.0599999 | -0.14 | -3.33 | 4.18 | 4.3299 | 4.0599999 | 30109 |
| 1736292600 | 4.2 | -0.03 | -0.71 | 4.2699999 | 4.5683999 | 4.18 | 24014 |
| 1736206200 | 4.23 | 0.05 | 1.20 | 4.16 | 4.64 | 4.16 | 55020 |
| 1735947000 | 4.18 | 0.15 | 3.72 | 3.92 | 4.29 | 3.835 | 58983 |
| 1735860600 | 4.03 | -0.47 | -10.44 | 4.39 | 4.71 | 3.95 | 98289 |
| 1735687800 | 4.5 | -0.15 | -3.23 | 4.62 | 4.64 | 4.15 | 95235 |
| 1735601400 | 4.65 | 0.17 | 3.79 | 4.35 | 4.84 | 4.28 | 35311 |
| 1735342200 | 4.48 | 0.19 | 4.43 | 4.15 | 4.5803 | 4.08 | 67011 |
| 1735255800 | 4.29 | -0.23 | -5.09 | 4.47 | 4.62 | 4.29 | 54555 |
| 1735077840 | 4.5199999 | -0.17 | -3.62 | 4.68 | 4.7488 | 4.5199999 | 13190 |
| 1734996600 | 4.69 | 0.06 | 1.30 | 4.74 | 4.84 | 4.4301 | 38444 |
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
