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 | -0.18 | -4.46650124069 | 4.03 | 7.01 | 3.8 | 8365990 | 3.95013806 | DE |
| 4 | -0.6 | -13.4831460674 | 4.45 | 7.25 | 3.8 | 12848314 | 4.18214243 | DE |
| 12 | -0.35 | -8.33333333333 | 4.2 | 7.25 | 3.8 | 7284183 | 4.20134199 | DE |
| 26 | -1.19 | -23.6111111111 | 5.04 | 8.76 | 3.8 | 6356916 | 4.35968531 | DE |
| 52 | -1.49 | -27.9026217228 | 5.34 | 8.76 | 3.8 | 5822154 | 4.73862253 | DE |
| 156 | -3.36 | -46.6019417476 | 7.21 | 9.51 | 3.8 | 4723680 | 5.6749312 | DE |
| 260 | -2.65 | -40.7692307692 | 6.5 | 9.51 | 3.8 | 4570604 | 5.85553318 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742879700 | 3.84 | -0.08 | -2.04 | 3.93 | 3.94 | 3.84 | 6875318 |
| 1742793300 | 3.92 | -0.1 | -2.49 | 4.01 | 4.0199999 | 3.92 | 3791660 |
| 1742534100 | 4.0199999 | 0.09 | 2.29 | 3.94 | 7.01 | 3.8 | 16656327 |
| 1742447700 | 3.93 | 0 | 0.00 | 3.95 | 4.7 | 3.92 | 5382050 |
| 1742361300 | 3.93 | -0.12 | -2.96 | 4.03 | 4.05 | 3.91 | 9124597 |
| 1742274900 | 4.05 | -0.06 | -1.34 | 4.11 | 4.12 | 4.04 | 7267861 |
| 1742188500 | 4.105 | -0.02 | -0.36 | 4.12 | 4.15 | 4.1 | 2866545 |
| 1741929300 | 4.12 | -0.01 | -0.24 | 4.14 | 4.14 | 4.08 | 4146703 |
| 1741842900 | 4.13 | 0.04 | 0.98 | 4.11 | 7.25 | 4.1 | 6813165 |
| 1741756500 | 4.09 | -0.05 | -1.21 | 4.08 | 4.095 | 4.01 | 8867682 |
| 1741670100 | 4.14 | -0.01 | -0.24 | 4.13 | 4.15 | 4.05 | 7593694 |
| 1741583700 | 4.15 | 0 | 0.00 | 4.15 | 7.25 | 4.115 | 6083472 |
| 1741324500 | 4.15 | -0.12 | -2.81 | 4.14 | 4.2 | 4 | 6300932 |
| 1741238100 | 4.2699999 | 0.07 | 1.67 | 4.21 | 4.28 | 4.19 | 7465247 |
| 1741151700 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.1449999 | 7029593 |
| 1741065300 | 4.25 | 0.02 | 0.47 | 4.14 | 4.28 | 4.14 | 6007374 |
| 1740978900 | 4.23 | -0.01 | -0.24 | 4.19 | 4.29 | 4.17 | 7146400 |
| 1740719700 | 4.24 | -0.23 | -5.15 | 4.28 | 4.375 | 4.11 | 121181370 |
| 1740633300 | 4.47 | 0.03 | 0.68 | 4.39 | 4.57 | 4.39 | 9062477 |
| 1740546900 | 4.44 | 0 | 0.00 | 4.45 | 4.46 | 4.38 | 7303806 |
| 1740460500 | 4.44 | 0.05 | 1.02 | 4.42 | 4.485 | 4.36 | 5572847 |
| 1740374100 | 4.3949999 | -0.01 | -0.11 | 4.45 | 4.45 | 4.38 | 5756499 |
| 1740114900 | 4.4 | 0.03 | 0.69 | 4.44 | 5.51 | 4.2 | 5671222 |
| 1740028500 | 4.37 | 0 | 0.00 | 4.32 | 4.4 | 4.32 | 4770623 |
| 1739942100 | 4.37 | -0.1 | -2.13 | 4.45 | 4.48 | 4.35 | 4144502 |
| 1739855700 | 4.465 | 0.05 | 1.25 | 4.42 | 4.5199999 | 4.41 | 6235652 |
| 1739769300 | 4.41 | 0.07 | 1.50 | 4.42 | 4.47 | 4.34 | 5458790 |
| 1739510100 | 4.345 | 0.15 | 3.45 | 4.29 | 4.36 | 4.25 | 4745196 |
| 1739423700 | 4.2 | -0.01 | -0.24 | 4.22 | 4.6 | 4.2 | 4392949 |
| 1739337300 | 4.21 | -0.01 | -0.24 | 4.24 | 4.2699999 | 4.17 | 6196763 |
| 1739250900 | 4.22 | -0.03 | -0.71 | 4.26 | 4.29 | 4.21 | 3066578 |
| 1739164500 | 4.25 | 0.05 | 1.19 | 4.17 | 4.29 | 4.16 | 3000829 |
| 1738905300 | 4.2 | 0.06 | 1.45 | 4.16 | 4.2 | 4.15 | 2291628 |
| 1738818900 | 4.14 | 0.02 | 0.61 | 4.12 | 4.155 | 4.1 | 3740451 |
| 1738732500 | 4.115 | -0.02 | -0.48 | 4.14 | 4.16 | 4.105 | 4748206 |
| 1738646100 | 4.135 | 0 | 0.12 | 4.15 | 4.1849999 | 4.13 | 4872727 |
| 1738559700 | 4.13 | -0.1 | -2.36 | 4.19 | 4.2 | 4.125 | 3654623 |
| 1738300500 | 4.23 | -0.01 | -0.12 | 4.23 | 4.28 | 4.21 | 4153482 |
| 1738214100 | 4.235 | -0.01 | -0.12 | 4.22 | 4.26 | 4.21 | 3079578 |
| 1738127700 | 4.24 | 0.08 | 1.92 | 4.16 | 4.265 | 4.15 | 4082855 |
| 1738041300 | 4.16 | 0.01 | 0.24 | 4.16 | 4.19 | 4.13 | 4370386 |
| 1737695700 | 4.15 | 0.02 | 0.48 | 4.13 | 4.16 | 4.12 | 3149787 |
| 1737609300 | 4.13 | -0.05 | -1.20 | 4.18 | 5 | 4.12 | 4527097 |
| 1737522900 | 4.18 | -0.01 | -0.12 | 4.2 | 4.23 | 4.18 | 3443522 |
| 1737436500 | 4.1849999 | -0.01 | -0.12 | 4.17 | 4.22 | 4.16 | 3119005 |
| 1737350100 | 4.19 | -0.01 | -0.24 | 4.21 | 4.21 | 4.165 | 3762735 |
| 1737090900 | 4.2 | 0 | 0.00 | 4.22 | 5.76 | 4.18 | 5607539 |
| 1737004500 | 4.2 | 0.07 | 1.69 | 4.17 | 4.5 | 4.15 | 5431612 |
| 1736918100 | 4.13 | -0.05 | -1.20 | 4.19 | 4.205 | 4.13 | 4382392 |
| 1736831700 | 4.18 | 0.05 | 1.21 | 4.13 | 4.1849999 | 4.11 | 4459993 |
| 1736745300 | 4.13 | 0.04 | 0.98 | 4.09 | 4.15 | 4.08 | 4494150 |
| 1736486100 | 4.09 | -0.06 | -1.45 | 4.15 | 4.15 | 4.08 | 6044943 |
| 1736399700 | 4.15 | -0.07 | -1.66 | 4.2 | 4.2 | 4.12 | 4427673 |
| 1736313300 | 4.22 | 0.06 | 1.44 | 4.15 | 4.235 | 4.15 | 4261513 |
| 1736226900 | 4.16 | 0.04 | 0.97 | 4.14 | 4.19 | 4.14 | 4291809 |
| 1736140500 | 4.12 | -0.09 | -2.02 | 4.21 | 4.23 | 4.11 | 5315101 |
| 1735881300 | 4.205 | 0.01 | 0.24 | 4.19 | 4.21 | 4.18 | 2560470 |
| 1735794900 | 4.195 | -0.01 | -0.12 | 4.2 | 4.22 | 4.18 | 2230619 |
| 1735617660 | 4.2 | -0.01 | -0.24 | 4.19 | 4.22 | 4.17 | 2247863 |
| 1735535700 | 4.21 | -0.02 | -0.47 | 4.21 | 5.5 | 4.19 | 3011841 |
| 1735276500 | 4.23 | 0.02 | 0.48 | 4.22 | 4.25 | 4.21 | 1958470 |
| 1735014060 | 4.21 | -0.01 | -0.24 | 4.24 | 4.24 | 4.21 | 1615114 |
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
