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 | -0.22 | -5.75916230366 | 3.82 | 3.82 | 3.5 | 3500 | 3.716 | DE |
| 4 | -0.14 | -3.74331550802 | 3.74 | 4.04 | 3.5 | 5467 | 3.8695122 | DE |
| 12 | -0.12 | -3.22580645161 | 3.72 | 4.08 | 3.5 | 8112 | 3.80238994 | DE |
| 26 | 0.12 | 3.44827586207 | 3.48 | 4.08 | 3.4 | 13341 | 3.82505622 | DE |
| 52 | 1.6 | 80 | 2 | 4.08 | 2 | 20024 | 2.93629229 | DE |
| 156 | 1.6 | 80 | 2 | 4.08 | 1.408 | 21829 | 2.35968666 | DE |
| 260 | 1.6 | 80 | 2 | 4.08 | 1.408 | 21829 | 2.35968666 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732208100 | 3.6 | -0.02 | -0.55 | 3.6 | 3.6 | 3.5 | 13500 |
| 1732121700 | 3.62 | -0.12 | -3.21 | 3.74 | 3.74 | 3.62 | 5500 |
| 1732035300 | 3.74 | -0.06 | -1.58 | 3.7 | 3.74 | 3.68 | 6000 |
| 1731948900 | 3.8 | 0.04 | 1.06 | 3.8 | 3.8 | 3.8 | 1500 |
| 1731689700 | 3.76 | -0.02 | -0.53 | 3.76 | 3.76 | 3.76 | 1500 |
| 1731603300 | 3.78 | -0.02 | -0.53 | 3.82 | 3.82 | 3.74 | 3000 |
| 1731516900 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1731430500 | 3.8 | 0.02 | 0.53 | 3.78 | 3.8 | 3.78 | 1500 |
| 1731344100 | 3.78 | -0.04 | -1.05 | 3.76 | 3.78 | 3.76 | 8500 |
| 1731084900 | 3.82 | -0.04 | -1.04 | 3.84 | 3.84 | 3.82 | 1500 |
| 1730998500 | 3.86 | -0.08 | -2.03 | 3.86 | 3.86 | 3.86 | 500 |
| 1730912100 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1730825700 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1730739300 | 3.94 | -0.02 | -0.51 | 3.98 | 3.98 | 3.94 | 3000 |
| 1730480100 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1730393700 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1730307300 | 3.96 | -0.04 | -1.00 | 3.98 | 4.04 | 3.96 | 16500 |
| 1730220900 | 4 | 0 | 0.00 | 3.96 | 4 | 3.88 | 10000 |
| 1730134500 | 4 | 0.2 | 5.26 | 3.7 | 4 | 3.7 | 12000 |
| 1729871700 | 3.8 | 0.02 | 0.53 | 3.76 | 3.8 | 3.76 | 2000 |
| 1729785300 | 3.78 | -0.02 | -0.53 | 3.74 | 3.78 | 3.72 | 9000 |
| 1729698900 | 3.8 | 0.2 | 5.56 | 3.66 | 3.8 | 3.66 | 21500 |
| 1729612500 | 3.6 | 0.02 | 0.56 | 3.6 | 3.6 | 3.6 | 4000 |
| 1729526100 | 3.58 | 0.04 | 1.13 | 3.62 | 3.72 | 3.54 | 11500 |
| 1729266900 | 3.54 | 0.04 | 1.14 | 3.52 | 3.56 | 3.52 | 7500 |
| 1729180500 | 3.5 | -0.1 | -2.78 | 3.6 | 3.6 | 3.5 | 26500 |
| 1729094100 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1729007700 | 3.6 | -0.14 | -3.74 | 3.72 | 3.72 | 3.58 | 18000 |
| 1728921300 | 3.74 | -0.04 | -1.06 | 3.78 | 3.8 | 3.68 | 8500 |
| 1728662100 | 3.78 | 0.02 | 0.53 | 3.7 | 3.78 | 3.68 | 20500 |
| 1728575700 | 3.76 | -0.12 | -3.09 | 3.8 | 3.8 | 3.72 | 36000 |
| 1728489300 | 3.88 | 0 | 0.00 | 3.9 | 3.9 | 3.88 | 5500 |
| 1728402900 | 3.88 | 0.02 | 0.52 | 3.84 | 3.9 | 3.82 | 13500 |
| 1728316500 | 3.86 | -0.06 | -1.53 | 3.88 | 3.88 | 3.82 | 5500 |
| 1728057300 | 3.92 | 0 | 0.00 | 3.92 | 3.98 | 3.92 | 4000 |
| 1727970900 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 1000 |
| 1727884500 | 3.92 | 0.04 | 1.03 | 3.86 | 3.92 | 3.86 | 2000 |
| 1727798100 | 3.88 | 0.02 | 0.52 | 3.88 | 3.88 | 3.88 | 500 |
| 1727711700 | 3.86 | -0.04 | -1.03 | 3.9 | 3.94 | 3.86 | 6500 |
| 1727452500 | 3.9 | -0.06 | -1.52 | 3.9 | 3.9 | 3.9 | 1000 |
| 1727366100 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1727279700 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1727193300 | 3.96 | 0 | 0.00 | 4.04 | 4.08 | 3.92 | 18000 |
| 1727106900 | 3.96 | 0 | 0.00 | 4 | 4.04 | 3.96 | 8000 |
| 1726847700 | 3.96 | 0.02 | 0.51 | 3.94 | 4 | 3.94 | 8000 |
| 1726761300 | 3.94 | -0.02 | -0.51 | 3.96 | 3.96 | 3.92 | 12000 |
| 1726674900 | 3.96 | -0.08 | -1.98 | 3.96 | 3.98 | 3.96 | 4000 |
| 1726588500 | 4.04 | 0.14 | 3.59 | 3.98 | 4.0599999 | 3.94 | 20000 |
| 1726502100 | 3.9 | 0.2 | 5.41 | 3.8 | 4 | 3.7 | 19000 |
| 1726242900 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 5000 |
| 1726156500 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1726070100 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 1000 |
| 1725983700 | 3.7 | -0.04 | -1.07 | 3.68 | 3.7 | 3.66 | 5000 |
| 1725897300 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 1000 |
| 1725638100 | 3.74 | 0.04 | 1.08 | 3.66 | 3.74 | 3.66 | 8000 |
| 1725551700 | 3.7 | 0.06 | 1.65 | 3.66 | 3.7 | 3.66 | 2000 |
| 1725465300 | 3.64 | -0.12 | -3.19 | 3.7 | 3.74 | 3.64 | 7000 |
| 1725378900 | 3.76 | 0.06 | 1.62 | 3.76 | 3.76 | 3.76 | 2000 |
| 1725292500 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1725033300 | 3.7 | -0.08 | -2.12 | 3.72 | 3.72 | 3.7 | 2000 |
| 1724946900 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1724860500 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1724774100 | 3.78 | -0.04 | -1.05 | 3.74 | 3.78 | 3.74 | 3000 |
| 1724687700 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 1000 |
| 1724428500 | 3.82 | 0.02 | 0.53 | 3.74 | 3.82 | 3.74 | 9000 |
| 1724342100 | 3.8 | 0 | 0.00 | 3.8 | 3.82 | 3.8 | 3000 |
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
