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 | -0.51 | -12.9441624365 | 3.94 | 3.97 | 3.39 | 2223979 | 3.6272852 | DE |
| 4 | -0.19 | -5.24861878453 | 3.62 | 3.97 | 3.39 | 1902837 | 3.66608254 | DE |
| 12 | -0.49 | -12.5 | 3.92 | 4.4 | 3.3 | 2027941 | 3.79252983 | DE |
| 26 | -0.07 | -2 | 3.5 | 4.4 | 3.15 | 1899097 | 3.77760481 | DE |
| 52 | 0.54 | 18.6851211073 | 2.89 | 4.4 | 2.72 | 2245305 | 3.44527688 | DE |
| 156 | 2.355 | 219.069767442 | 1.075 | 4.4 | 0.825 | 1460894 | 2.75476174 | DE |
| 260 | 3.392 | 8926.31578947 | 0.038 | 4.4 | 0.026 | 1129495 | 2.24005151 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734671700 | 3.43 | -0.04 | -1.15 | 3.45 | 3.45 | 3.39 | 3968352 |
| 1734585300 | 3.47 | -0.07 | -1.98 | 3.37 | 3.56 | 3.345 | 3039981 |
| 1734498900 | 3.54 | -0.1 | -2.75 | 3.68 | 3.68 | 3.51 | 3617400 |
| 1734412500 | 3.64 | 0.02 | 0.55 | 3.6 | 3.65 | 3.58 | 1341412 |
| 1734326100 | 3.62 | -0.09 | -2.43 | 3.64 | 3.685 | 3.59 | 3452805 |
| 1734066900 | 3.71 | -0.09 | -2.37 | 3.78 | 3.79 | 3.65 | 1599058 |
| 1733980500 | 3.8 | -0.03 | -0.78 | 3.94 | 3.97 | 3.8 | 1109218 |
| 1733894100 | 3.83 | -0.01 | -0.26 | 3.84 | 3.85 | 3.75 | 1352905 |
| 1733807700 | 3.84 | 0.19 | 5.21 | 3.79 | 3.875 | 3.76 | 4746898 |
| 1733721300 | 3.65 | 0.01 | 0.27 | 3.6 | 3.7 | 3.6 | 1447959 |
| 1733462100 | 3.64 | -0.07 | -1.89 | 3.61 | 3.73 | 3.61 | 1332818 |
| 1733375700 | 3.71 | 0.1 | 2.77 | 3.72 | 3.73 | 3.61 | 1506663 |
| 1733289300 | 3.61 | 0.05 | 1.40 | 3.6 | 3.62 | 3.54 | 1034895 |
| 1733202900 | 3.56 | 0.01 | 0.28 | 3.57 | 3.575 | 3.5 | 1167318 |
| 1733116500 | 3.55 | -0.04 | -1.11 | 3.65 | 3.67 | 3.5 | 860203 |
| 1732857300 | 3.59 | -0.04 | -1.10 | 3.66 | 3.66 | 3.58 | 1341505 |
| 1732770900 | 3.63 | 0.01 | 0.28 | 3.64 | 3.65 | 3.6 | 1221353 |
| 1732684500 | 3.62 | 0.04 | 1.26 | 3.61 | 3.65 | 3.57 | 1434938 |
| 1732598100 | 3.575 | -0.12 | -3.12 | 3.57 | 3.645 | 3.53 | 1846636 |
| 1732511700 | 3.69 | 0 | 0.00 | 3.88 | 3.88 | 3.6 | 3537688 |
| 1732252500 | 3.69 | 0.05 | 1.37 | 3.72 | 3.72 | 3.63 | 1212223 |
| 1732166100 | 3.64 | 0.08 | 2.25 | 3.62 | 3.71 | 3.58 | 2892849 |
| 1732079700 | 3.56 | -0.04 | -1.11 | 3.69 | 3.69 | 3.555 | 1409157 |
| 1731993300 | 3.6 | 0.05 | 1.41 | 3.64 | 3.655 | 3.56 | 3137989 |
| 1731906900 | 3.55 | 0.12 | 3.50 | 3.38 | 3.59 | 3.33 | 3431305 |
| 1731647700 | 3.43 | -0.06 | -1.72 | 3.6 | 3.65 | 3.36 | 3748019 |
| 1731561300 | 3.49 | -0.13 | -3.46 | 3.65 | 3.66 | 3.3 | 14788322 |
| 1731474900 | 3.615 | -0.12 | -3.08 | 3.7 | 3.7 | 3.6 | 2592954 |
| 1731388500 | 3.73 | -0.2 | -5.09 | 3.79 | 3.805 | 3.65 | 3055663 |
| 1731302100 | 3.93 | 0.11 | 2.88 | 3.85 | 3.98 | 3.84 | 1970202 |
| 1731042900 | 3.82 | 0.03 | 0.79 | 3.91 | 3.91 | 3.81 | 1438117 |
| 1730956500 | 3.79 | -0.27 | -6.65 | 3.95 | 3.98 | 3.72 | 4804429 |
| 1730870100 | 4.0599999 | -0.06 | -1.46 | 4.19 | 4.2 | 4.0599999 | 917624 |
| 1730783700 | 4.12 | -0.09 | -2.14 | 4.14 | 4.14 | 4.08 | 992530 |
| 1730697300 | 4.21 | 0.05 | 1.20 | 4.25 | 4.25 | 4.1449999 | 1103920 |
| 1730438100 | 4.16 | -0.06 | -1.42 | 4.15 | 4.21 | 4.11 | 979422 |
| 1730351700 | 4.22 | 0.03 | 0.72 | 4.18 | 4.22 | 4.1449999 | 1063576 |
| 1730265300 | 4.19 | -0.02 | -0.48 | 4.2 | 4.3 | 4.15 | 2298611 |
| 1730178900 | 4.21 | -0.01 | -0.24 | 4.23 | 4.28 | 4.1849999 | 1113223 |
| 1730092500 | 4.22 | -0.05 | -1.17 | 4.28 | 4.28 | 4.18 | 1246871 |
| 1729833300 | 4.2699999 | 0.03 | 0.71 | 4.25 | 4.3099999 | 4.18 | 1298973 |
| 1729746900 | 4.24 | -0.13 | -2.97 | 4.29 | 4.35 | 4.23 | 1762349 |
| 1729660500 | 4.37 | 0.01 | 0.34 | 4.37 | 4.4 | 4.34 | 969762 |
| 1729574100 | 4.355 | -0.04 | -0.80 | 4.38 | 4.38 | 4.3099999 | 1732762 |
| 1729487700 | 4.39 | 0.19 | 4.52 | 4.29 | 4.4 | 4.28 | 2218133 |
| 1729228500 | 4.2 | -0.08 | -1.87 | 4.25 | 4.2699999 | 4.19 | 1493262 |
| 1729142100 | 4.28 | 0.11 | 2.64 | 4.23 | 4.3099999 | 4.18 | 2379380 |
| 1729055700 | 4.17 | 0.02 | 0.48 | 4.15 | 4.21 | 4.14 | 1638113 |
| 1728969300 | 4.15 | 0.12 | 2.98 | 4.03 | 4.18 | 4.0199999 | 2773607 |
| 1728882900 | 4.03 | 0.04 | 1.00 | 4 | 4.09 | 3.97 | 2091367 |
| 1728623700 | 3.99 | 0.11 | 2.84 | 3.91 | 4.025 | 3.91 | 1377016 |
| 1728537300 | 3.88 | 0.09 | 2.37 | 3.8 | 3.9 | 3.8 | 608573 |
| 1728450900 | 3.79 | 0.03 | 0.80 | 3.79 | 3.83 | 3.75 | 757678 |
| 1728364500 | 3.76 | 0.04 | 1.08 | 3.65 | 3.81 | 3.65 | 1536091 |
| 1728278100 | 3.72 | -0.1 | -2.62 | 3.79 | 3.8 | 3.7 | 711506 |
| 1728022500 | 3.82 | 0.05 | 1.33 | 3.73 | 3.82 | 3.64 | 1386645 |
| 1727936100 | 3.77 | -0.04 | -0.92 | 3.78 | 3.8 | 3.715 | 2570405 |
| 1727849700 | 3.805 | -0.04 | -0.91 | 3.84 | 3.87 | 3.8 | 743527 |
| 1727763300 | 3.84 | -0.03 | -0.78 | 3.82 | 3.86 | 3.78 | 843571 |
| 1727676900 | 3.87 | -0.12 | -3.01 | 3.92 | 3.97 | 3.81 | 2040100 |
| 1727417700 | 3.99 | 0.04 | 1.01 | 3.96 | 4 | 3.91 | 1087005 |
| 1727331300 | 3.95 | 0.07 | 1.80 | 3.92 | 3.965 | 3.9 | 1507986 |
| 1727244900 | 3.88 | 0.06 | 1.57 | 3.94 | 4 | 3.845 | 1954585 |
| 1727158500 | 3.82 | -0.11 | -2.80 | 3.91 | 3.92 | 3.82 | 1146922 |
| 1727072100 | 3.93 | 0.04 | 1.03 | 3.95 | 4 | 3.9 | 1678648 |
| 1726812900 | 3.89 | 0.05 | 1.30 | 3.85 | 3.95 | 3.84 | 5724432 |
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
