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 | -0.17 | -4.1769041769 | 4.07 | 4.11 | 3.86 | 711942 | 3.94387025 | CS |
| 4 | -0.21 | -5.10948905109 | 4.11 | 4.23 | 3.86 | 535483 | 4.0551323 | CS |
| 12 | -0.44 | -10.1382488479 | 4.34 | 4.48 | 3.86 | 465052 | 4.20934063 | CS |
| 26 | -0.1 | -2.5 | 4 | 4.48 | 3.86 | 413320 | 4.16943703 | CS |
| 52 | 0.16 | 4.27807486631 | 3.74 | 4.48 | 3.66 | 421183 | 4.03328293 | CS |
| 156 | 0.24 | 6.55737704918 | 3.66 | 4.48 | 3.06 | 515042 | 3.79078612 | CS |
| 260 | -0.34 | -8.01886792453 | 4.24 | 4.51 | 1.98 | 733801 | 3.68386486 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478200 | 3.88 | -0.01 | -0.26 | 3.89 | 3.9 | 3.86 | 815606 |
| 1734391800 | 3.89 | -0.13 | -3.23 | 4 | 4.0095 | 3.89 | 1531492 |
| 1734132600 | 4.0199999 | -0.04 | -0.99 | 4.05 | 4.051 | 4.0035 | 419221 |
| 1734046200 | 4.0599999 | -0.04 | -0.98 | 4.09 | 4.1 | 4.0599999 | 411986 |
| 1733959800 | 4.1 | 0.04 | 0.99 | 4.07 | 4.11 | 4.07 | 353598 |
| 1733873400 | 4.0599999 | -0.02 | -0.49 | 4.09 | 4.0971 | 4.0599999 | 459710 |
| 1733787000 | 4.08 | 0.01 | 0.25 | 4.07 | 4.12 | 4.0599999 | 810769 |
| 1733527800 | 4.07 | -0.01 | -0.25 | 4.08 | 4.085 | 4.0599999 | 482029 |
| 1733441400 | 4.08 | -0.01 | -0.24 | 4.08 | 4.1 | 4.08 | 344592 |
| 1733355000 | 4.09 | -0.03 | -0.73 | 4.12 | 4.12 | 4.08 | 540442 |
| 1733268600 | 4.12 | 0.01 | 0.24 | 4.11 | 4.15 | 4.11 | 449398 |
| 1733182200 | 4.11 | -0.02 | -0.48 | 4.13 | 4.14 | 4.1 | 470182 |
| 1732917840 | 4.13 | 0.03 | 0.73 | 4.13 | 4.15 | 4.11 | 221675 |
| 1732750200 | 4.1 | -0.02 | -0.49 | 4.12 | 4.13 | 4.1 | 317191 |
| 1732663800 | 4.12 | -0.01 | -0.24 | 4.15 | 4.15 | 4.1 | 291520 |
| 1732577400 | 4.13 | -0.08 | -1.90 | 4.18 | 4.19 | 4.1 | 847606 |
| 1732318200 | 4.21 | 0.02 | 0.48 | 4.2 | 4.23 | 4.19 | 315333 |
| 1732231800 | 4.19 | 0.03 | 0.72 | 4.2 | 4.2 | 4.1571999 | 463804 |
| 1732145400 | 4.16 | 0.04 | 0.97 | 4.11 | 4.18 | 4.1 | 532032 |
| 1732059000 | 4.12 | 0.03 | 0.73 | 4.12 | 4.13 | 4.08 | 645373 |
| 1731972600 | 4.09 | 0.04 | 1.11 | 4.07 | 4.14 | 4.07 | 491778 |
| 1731713400 | 4.045 | -0.07 | -1.58 | 4.07 | 4.11 | 4.04 | 496486 |
| 1731627000 | 4.11 | -0.01 | -0.24 | 4.1 | 4.11 | 4.07 | 416505 |
| 1731540600 | 4.12 | 0.03 | 0.73 | 4.11 | 4.15 | 4.09 | 591952 |
| 1731454200 | 4.09 | -0.17 | -3.99 | 4.24 | 4.24 | 4.0199999 | 1788598 |
| 1731367800 | 4.26 | -0.11 | -2.51 | 4.36 | 4.36 | 4.25 | 991580 |
| 1731108600 | 4.3699 | -0 | -0.00 | 4.35 | 4.37 | 4.35 | 308843 |
| 1731022200 | 4.37 | 0.03 | 0.69 | 4.35 | 4.38 | 4.34 | 435997 |
| 1730935800 | 4.34 | -0.02 | -0.46 | 4.3201 | 4.3699 | 4.3201 | 367312 |
| 1730849400 | 4.36 | 0.03 | 0.69 | 4.36 | 4.36 | 4.34 | 308461 |
| 1730763000 | 4.33 | -0.02 | -0.46 | 4.37 | 4.37 | 4.3099999 | 500702 |
| 1730500200 | 4.35 | -0.02 | -0.46 | 4.4 | 4.4 | 4.34 | 449987 |
| 1730413800 | 4.37 | -0.03 | -0.68 | 4.38 | 4.385 | 4.36 | 324848 |
| 1730327400 | 4.4 | 0.01 | 0.11 | 4.41 | 4.41 | 4.39 | 299112 |
| 1730241000 | 4.3949999 | -0.02 | -0.34 | 4.41 | 4.42 | 4.39 | 386264 |
| 1730154600 | 4.41 | -0.02 | -0.45 | 4.41 | 4.43 | 4.4 | 324159 |
| 1729895400 | 4.43 | -0.04 | -0.89 | 4.45 | 4.47 | 4.41 | 421263 |
| 1729809000 | 4.47 | 0.02 | 0.56 | 4.47 | 4.48 | 4.42 | 687707 |
| 1729722600 | 4.445 | -0.01 | -0.11 | 4.45 | 4.46 | 4.42 | 441682 |
| 1729636200 | 4.45 | 0.01 | 0.23 | 4.45 | 4.46 | 4.44 | 551545 |
| 1729549800 | 4.44 | 0.02 | 0.34 | 4.43 | 4.46 | 4.43 | 429612 |
| 1729290600 | 4.425 | -0.01 | -0.11 | 4.43 | 4.44 | 4.4 | 557643 |
| 1729204200 | 4.43 | 0.02 | 0.45 | 4.41 | 4.43 | 4.3807 | 341771 |
| 1729117800 | 4.41 | 0.04 | 0.80 | 4.38 | 4.42 | 4.37 | 282022 |
| 1729031400 | 4.375 | -0.01 | -0.23 | 4.38 | 4.39 | 4.36 | 289762 |
| 1728945000 | 4.385 | 0 | 0.11 | 4.37 | 4.39 | 4.37 | 132558 |
| 1728685800 | 4.38 | 0.02 | 0.46 | 4.38 | 4.4 | 4.37 | 232464 |
| 1728599400 | 4.36 | 0.04 | 0.93 | 4.32 | 4.38 | 4.32 | 394391 |
| 1728513000 | 4.32 | -0.03 | -0.69 | 4.33 | 4.35 | 4.3099999 | 157648 |
| 1728426600 | 4.35 | -0.01 | -0.23 | 4.38 | 4.38 | 4.33 | 307395 |
| 1728340200 | 4.36 | -0.03 | -0.68 | 4.4 | 4.4 | 4.3402 | 301081 |
| 1728081000 | 4.39 | 0.04 | 0.92 | 4.35 | 4.39 | 4.3413 | 366711 |
| 1727994600 | 4.35 | 0 | 0.12 | 4.35 | 4.35 | 4.3099999 | 242020 |
| 1727908200 | 4.345 | 0.01 | 0.35 | 4.34 | 4.35 | 4.335 | 220828 |
| 1727821800 | 4.33 | 0.05 | 1.17 | 4.28 | 4.33 | 4.28 | 297055 |
| 1727735400 | 4.28 | -0.02 | -0.35 | 4.2699999 | 4.3 | 4.26 | 357631 |
| 1727476200 | 4.295 | -0.01 | -0.23 | 4.29 | 4.33 | 4.2699999 | 247662 |
| 1727389800 | 4.305 | -0.01 | -0.12 | 4.32 | 4.3399 | 4.3 | 241385 |
| 1727303400 | 4.3099999 | -0.02 | -0.46 | 4.34 | 4.34 | 4.3 | 272559 |
| 1727217000 | 4.33 | 0.02 | 0.46 | 4.32 | 4.35 | 4.32 | 363129 |
| 1727130600 | 4.3099999 | 0.03 | 0.70 | 4.28 | 4.34 | 4.275 | 608017 |
| 1726871400 | 4.28 | 0.01 | 0.23 | 4.2699999 | 4.28 | 4.25 | 433159 |
| 1726785000 | 4.2699999 | 0.02 | 0.47 | 4.26 | 4.2699999 | 4.25 | 276473 |
| 1726698600 | 4.25 | 0.01 | 0.24 | 4.22 | 4.28 | 4.21 | 434200 |
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
