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 | -0.23 | -6.55270655271 | 3.51 | 3.535 | 3.2 | 36012 | 3.31844705 | CS |
| 4 | -0.19 | -5.47550432277 | 3.47 | 3.86 | 3.2 | 43451 | 3.44026171 | CS |
| 12 | -0.48 | -12.7659574468 | 3.76 | 3.86 | 1.85 | 63559 | 3.06815929 | CS |
| 26 | -0.88 | -21.1538461538 | 4.16 | 4.4 | 1.85 | 51188 | 3.38943405 | CS |
| 52 | -1.83 | -35.8121330724 | 5.11 | 6.155 | 1.85 | 40116 | 3.91339935 | CS |
| 156 | -4.62 | -58.4810126582 | 7.9 | 10.45 | 1.85 | 40119 | 5.62924721 | CS |
| 260 | -4.62 | -58.4810126582 | 7.9 | 10.45 | 1.85 | 40119 | 5.62924721 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736811000 | 3.2799999 | -0.02 | -0.61 | 3.2 | 3.29 | 3.15 | 47538 |
| 1736551800 | 3.3 | -0.04 | -1.20 | 3.35 | 3.37 | 3.2 | 54403 |
| 1736379000 | 3.34 | -0.08 | -2.34 | 3.4 | 3.41 | 3.2501 | 13094 |
| 1736292600 | 3.42 | 0.21 | 6.54 | 3.25 | 3.45 | 3.2 | 42882 |
| 1736206200 | 3.21 | -0.28 | -8.02 | 3.51 | 3.535 | 3.21 | 33556 |
| 1735947000 | 3.49 | 0.12 | 3.56 | 3.37 | 3.59 | 3.33 | 24628 |
| 1735860600 | 3.37 | 0.12 | 3.69 | 3.3 | 3.69 | 3.27 | 26516 |
| 1735687800 | 3.25 | -0.24 | -6.88 | 3.54 | 3.86 | 3.25 | 107455 |
| 1735601400 | 3.49 | 0.06 | 1.75 | 3.39 | 3.6847 | 3.38 | 81728 |
| 1735342200 | 3.43 | -0.21 | -5.77 | 3.59 | 3.66 | 3.39 | 50003 |
| 1735255800 | 3.64 | 0.18 | 5.20 | 3.48 | 3.6643 | 3.37 | 31001 |
| 1735077840 | 3.46 | -0.13 | -3.62 | 3.64 | 3.64 | 3.46 | 8435 |
| 1734996600 | 3.59 | -0.06 | -1.64 | 3.55 | 3.7799 | 3.55 | 66519 |
| 1734737400 | 3.65 | 0.34 | 10.27 | 3.2599999 | 3.68 | 3.2599999 | 105282 |
| 1734651000 | 3.31 | -0.07 | -2.07 | 3.53 | 3.53 | 3.31 | 25710 |
| 1734564600 | 3.38 | -0.11 | -3.15 | 3.49 | 3.625 | 3.35 | 38356 |
| 1734478200 | 3.49 | -0.07 | -1.97 | 3.53 | 3.62 | 3.44 | 13699 |
| 1734391800 | 3.56 | 0.1 | 2.89 | 3.47 | 3.56 | 3.47 | 13793 |
| 1734132600 | 3.46 | -0.02 | -0.57 | 3.51 | 3.53 | 3.3701 | 10626 |
| 1734046200 | 3.48 | 0.04 | 1.16 | 3.445 | 3.53 | 3.43 | 17170 |
| 1733959800 | 3.44 | 0.08 | 2.38 | 3.42 | 3.45 | 3.3499 | 22505 |
| 1733873400 | 3.36 | -0.04 | -1.18 | 3.43 | 3.43 | 3.19 | 31998 |
| 1733787000 | 3.4 | -0.05 | -1.45 | 3.47 | 3.54 | 3.37 | 22841 |
| 1733527800 | 3.45 | 0.18 | 5.50 | 3.24 | 3.48 | 3.24 | 86819 |
| 1733441400 | 3.27 | 0.13 | 4.14 | 3.14 | 3.3 | 2.98 | 30491 |
| 1733355000 | 3.14 | 0.09 | 2.95 | 3.47 | 3.54 | 2.94 | 87183 |
| 1733268600 | 3.05 | -0.07 | -2.24 | 3.11 | 3.21 | 2.86 | 65433 |
| 1733182200 | 3.12 | -0.16 | -4.88 | 3.2799999 | 3.36 | 3.04 | 34306 |
| 1732917840 | 3.2799999 | 0.07 | 2.18 | 3.22 | 3.2935 | 3.21 | 6366 |
| 1732750200 | 3.21 | 0.18 | 5.94 | 3.09 | 3.25 | 2.98 | 114891 |
| 1732663800 | 3.0299999 | -0.06 | -1.94 | 3.08 | 3.08 | 2.83 | 33942 |
| 1732577400 | 3.09 | -0.05 | -1.59 | 3.15 | 3.16 | 3.09 | 35515 |
| 1732318200 | 3.14 | 0.07 | 2.28 | 3.08 | 3.17 | 3.04 | 20673 |
| 1732231800 | 3.07 | 0.11 | 3.72 | 2.99 | 3.1 | 2.97 | 54105 |
| 1732145400 | 2.96 | 0.09 | 3.14 | 2.84 | 3 | 2.84 | 9987 |
| 1732059000 | 2.87 | -0.12 | -4.01 | 2.95 | 2.99 | 2.83 | 32732 |
| 1731972600 | 2.99 | 0.01 | 0.34 | 2.98 | 3.02 | 2.9268 | 14985 |
| 1731713400 | 2.98 | 0.07 | 2.41 | 2.88 | 3.12 | 2.8501 | 59424 |
| 1731627000 | 2.91 | 0.41 | 16.40 | 2.55 | 2.94 | 2.5200999 | 93924 |
| 1731540600 | 2.5 | -0.71 | -22.12 | 2.71 | 2.765 | 1.85 | 680220 |
| 1731454200 | 3.21 | 0.41 | 14.64 | 2.85 | 3.23 | 2.79 | 107838 |
| 1731367800 | 2.8 | -0.29 | -9.39 | 3.08 | 3.08 | 2.79 | 83895 |
| 1731108600 | 3.09 | 0.23 | 8.04 | 2.9 | 3.18 | 2.79 | 88062 |
| 1731022200 | 2.86 | -0.42 | -12.80 | 3.25 | 3.58 | 2.77 | 126181 |
| 1730935800 | 3.2799999 | 0.48 | 17.14 | 2.96 | 3.33 | 2.8041999 | 157415 |
| 1730849400 | 2.8 | 0.08 | 2.94 | 2.82 | 2.89 | 2.58 | 62751 |
| 1730763000 | 2.72 | -0.12 | -4.23 | 2.83 | 2.86 | 2.62 | 99995 |
| 1730500200 | 2.84 | -0.06 | -2.07 | 2.92 | 2.931 | 2.7 | 42953 |
| 1730413800 | 2.9 | -0.11 | -3.65 | 2.96 | 2.96 | 2.82 | 29830 |
| 1730327400 | 3.0099999 | -0.15 | -4.75 | 3.12 | 3.17 | 2.92 | 77063 |
| 1730241000 | 3.16 | -0.19 | -5.67 | 3.32 | 3.3483 | 3.0299999 | 89232 |
| 1730154600 | 3.35 | 0.2 | 6.35 | 3.29 | 3.36 | 3.29 | 15962 |
| 1729895400 | 3.15 | -0.3 | -8.70 | 3.35 | 3.49 | 3.12 | 54294 |
| 1729809000 | 3.45 | -0.16 | -4.43 | 3.59 | 3.59 | 3.16 | 117410 |
| 1729722600 | 3.61 | -0.03 | -0.82 | 3.63 | 3.66 | 3.52 | 46706 |
| 1729636200 | 3.64 | -0.05 | -1.36 | 3.67 | 3.67 | 3.5 | 16180 |
| 1729549800 | 3.69 | -0.06 | -1.60 | 3.76 | 3.78 | 3.6501 | 15467 |
| 1729290600 | 3.75 | -0.05 | -1.32 | 3.75 | 3.78 | 3.73 | 14065 |
| 1729204200 | 3.8 | -0.03 | -0.78 | 3.81 | 3.81 | 3.74 | 11703 |
| 1729117800 | 3.83 | 0.06 | 1.59 | 3.79 | 3.83 | 3.75 | 18966 |
| 1729031400 | 3.77 | -0.03 | -0.79 | 3.76 | 3.78 | 3.7 | 10596 |
| 1728945000 | 3.8 | -0.02 | -0.52 | 3.83 | 3.85 | 3.73 | 31774 |
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
