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 | -0.1 | -2.77008310249 | 3.61 | 3.61 | 3.48 | 125381 | 3.53411733 | CS |
| 4 | -0.09 | -2.5 | 3.6 | 3.65 | 3.34 | 250460 | 3.54090025 | CS |
| 12 | -0.48 | -12.030075188 | 3.99 | 3.995 | 3.34 | 145144 | 3.67960151 | CS |
| 26 | 0.04 | 1.15273775216 | 3.47 | 4.15 | 3.34 | 134344 | 3.74901467 | CS |
| 52 | 0.28 | 8.66873065015 | 3.23 | 4.15 | 2.99 | 159469 | 3.47033088 | CS |
| 156 | -1.69 | -32.5 | 5.2 | 5.22 | 2.51 | 138119 | 3.48462279 | CS |
| 260 | -2.09 | -37.3214285714 | 5.6 | 6.09 | 1.94 | 175339 | 3.85462957 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736551800 | 3.51 | -0.04 | -1.13 | 3.52 | 3.53 | 3.48 | 153167 |
| 1736379000 | 3.55 | 0.03 | 0.85 | 3.54 | 3.55 | 3.485 | 88424 |
| 1736292600 | 3.52 | -0.04 | -1.12 | 3.58 | 3.59 | 3.495 | 115295 |
| 1736206200 | 3.56 | -0.03 | -0.84 | 3.61 | 3.62 | 3.555 | 154821 |
| 1735947000 | 3.59 | 0.06 | 1.70 | 3.55 | 3.6 | 3.54 | 75913 |
| 1735860600 | 3.53 | -0.02 | -0.56 | 3.59 | 3.59 | 3.52 | 200398 |
| 1735687800 | 3.55 | -0.09 | -2.47 | 3.62 | 3.62 | 3.525 | 396298 |
| 1735601400 | 3.64 | 0.21 | 6.12 | 3.45 | 3.65 | 3.4 | 1466225 |
| 1735342200 | 3.43 | -0.02 | -0.58 | 3.45 | 3.4899 | 3.43 | 94883 |
| 1735255800 | 3.45 | -0.03 | -0.72 | 3.45 | 3.4854 | 3.44 | 164255 |
| 1735077840 | 3.475 | 0.04 | 1.31 | 3.44 | 3.4752 | 3.4 | 98233 |
| 1734996600 | 3.43 | 0.02 | 0.59 | 3.42 | 3.44 | 3.4 | 110297 |
| 1734737400 | 3.41 | 0.06 | 1.79 | 3.36 | 3.44 | 3.35 | 175280 |
| 1734651000 | 3.35 | -0.05 | -1.47 | 3.43 | 3.4476 | 3.34 | 224112 |
| 1734564600 | 3.4 | -0.15 | -4.23 | 3.56 | 3.59 | 3.4 | 293518 |
| 1734478200 | 3.55 | 0 | 0.00 | 3.56 | 3.57 | 3.515 | 253310 |
| 1734391800 | 3.55 | -0.09 | -2.47 | 3.6 | 3.63 | 3.55 | 204695 |
| 1734132600 | 3.64 | -0.01 | -0.33 | 3.65 | 3.66 | 3.64 | 104508 |
| 1734046200 | 3.652 | -0.04 | -1.03 | 3.69 | 3.7 | 3.65 | 149925 |
| 1733959800 | 3.69 | -0.02 | -0.54 | 3.74 | 3.76 | 3.67 | 159638 |
| 1733873400 | 3.71 | -0.08 | -2.11 | 3.77 | 3.7799 | 3.71 | 71499 |
| 1733787000 | 3.79 | 0.01 | 0.26 | 3.78 | 3.8 | 3.76 | 60050 |
| 1733527800 | 3.78 | -0.02 | -0.65 | 3.82 | 3.82 | 3.77 | 83558 |
| 1733441400 | 3.8049 | 0.03 | 0.79 | 3.79 | 3.82 | 3.78 | 74011 |
| 1733355000 | 3.775 | -0.06 | -1.44 | 3.83 | 3.85 | 3.76 | 106682 |
| 1733268600 | 3.83 | 0.01 | 0.26 | 3.84 | 3.8643 | 3.7801 | 66439 |
| 1733182200 | 3.82 | -0.08 | -2.05 | 3.92 | 3.92 | 3.8 | 136547 |
| 1732917840 | 3.9 | 0.03 | 0.78 | 3.91 | 3.94 | 3.8826 | 92885 |
| 1732750200 | 3.87 | 0.03 | 0.78 | 3.85 | 3.89 | 3.845 | 115392 |
| 1732663800 | 3.84 | -0.02 | -0.52 | 3.88 | 3.88 | 3.81 | 75339 |
| 1732577400 | 3.86 | 0.04 | 1.05 | 3.85 | 3.895 | 3.8301 | 93276 |
| 1732318200 | 3.82 | 0.02 | 0.53 | 3.81 | 3.85 | 3.81 | 164037 |
| 1732231800 | 3.8 | 0.02 | 0.66 | 3.79 | 3.82 | 3.78 | 92751 |
| 1732145400 | 3.775 | -0.05 | -1.18 | 3.82 | 3.8287 | 3.7701 | 86740 |
| 1732059000 | 3.82 | 0.05 | 1.33 | 3.77 | 3.84 | 3.72 | 104491 |
| 1731972600 | 3.77 | 0.04 | 1.07 | 3.72 | 3.8 | 3.7158 | 106598 |
| 1731713400 | 3.73 | -0.06 | -1.58 | 3.73 | 3.79 | 3.71 | 101111 |
| 1731627000 | 3.79 | -0.02 | -0.52 | 3.81 | 3.8298 | 3.79 | 81106 |
| 1731540600 | 3.81 | -0.08 | -2.06 | 3.88 | 3.91 | 3.81 | 89661 |
| 1731454200 | 3.89 | -0.06 | -1.52 | 3.97 | 3.97 | 3.84 | 150792 |
| 1731367800 | 3.95 | 0.02 | 0.51 | 3.93 | 3.98 | 3.93 | 132697 |
| 1731108600 | 3.93 | 0.07 | 1.81 | 3.86 | 3.95 | 3.86 | 108512 |
| 1731022200 | 3.86 | 0.06 | 1.58 | 3.8 | 3.87 | 3.8 | 73882 |
| 1730935800 | 3.8 | -0.08 | -2.06 | 3.92 | 3.9218 | 3.79 | 174583 |
| 1730849400 | 3.88 | 0.06 | 1.57 | 3.8 | 3.9 | 3.77 | 77321 |
| 1730763000 | 3.82 | -0.03 | -0.78 | 3.84 | 3.89 | 3.82 | 112121 |
| 1730500200 | 3.85 | -0.06 | -1.53 | 3.92 | 3.94 | 3.85 | 127225 |
| 1730413800 | 3.91 | -0.04 | -1.01 | 3.96 | 3.9799 | 3.9 | 82913 |
| 1730327400 | 3.95 | 0.03 | 0.77 | 3.94 | 3.955 | 3.92 | 121067 |
| 1730241000 | 3.92 | -0.01 | -0.13 | 3.92 | 3.9387 | 3.91 | 51478 |
| 1730154600 | 3.925 | -0.01 | -0.13 | 3.94 | 3.9599 | 3.92 | 59004 |
| 1729895400 | 3.93 | -0.03 | -0.63 | 3.96 | 3.995 | 3.93 | 113389 |
| 1729809000 | 3.955 | 0 | 0.13 | 3.96 | 3.97 | 3.9499 | 65672 |
| 1729722600 | 3.95 | 0.03 | 0.64 | 3.93 | 3.95 | 3.9001 | 87770 |
| 1729636200 | 3.925 | 0 | 0.00 | 3.9 | 3.93 | 3.9 | 70232 |
| 1729549800 | 3.925 | -0.07 | -1.63 | 3.99 | 3.99 | 3.91 | 108606 |
| 1729290600 | 3.99 | 0.04 | 1.01 | 3.94 | 3.99 | 3.9201 | 161548 |
| 1729204200 | 3.95 | -0.06 | -1.50 | 3.99 | 4 | 3.95 | 94666 |
| 1729117800 | 4.01 | 0.05 | 1.23 | 3.97 | 4.01 | 3.9101 | 122396 |
| 1729031400 | 3.9612 | -0.04 | -0.97 | 3.99 | 3.9998 | 3.95 | 148032 |
| 1728945000 | 4 | 0.03 | 0.76 | 3.99 | 4.01 | 3.9746 | 69245 |
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
