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 | 0.184 | 6.275579809 | 2.932 | 3.136 | 2.896 | 1324867 | 3.02913675 | DE |
| 4 | -0.21 | -6.31389055923 | 3.326 | 3.366 | 2.388 | 1977388 | 2.97402165 | DE |
| 12 | 0.118 | 3.93595730487 | 2.998 | 3.724 | 2.388 | 2032659 | 3.21489843 | DE |
| 26 | 0.52 | 20.030816641 | 2.596 | 3.724 | 2.388 | 1688246 | 3.02676462 | DE |
| 52 | 0.92 | 41.8943533698 | 2.196 | 3.724 | 1.912 | 1954953 | 2.5893646 | DE |
| 156 | 1.469 | 89.1924711597 | 1.647 | 3.724 | 1.155 | 1767566 | 2.11340045 | DE |
| 260 | 1.863 | 148.683160415 | 1.253 | 3.724 | 0.862 | 1988320 | 1.95489622 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745596500 | 3.116 | 0.03 | 0.97 | 3.11 | 3.136 | 3.064 | 1270921 |
| 1745510100 | 3.086 | 0.09 | 2.87 | 3.012 | 3.098 | 2.974 | 1668817 |
| 1745423700 | 3 | 0.04 | 1.28 | 3 | 3.064 | 2.962 | 1576537 |
| 1745337300 | 2.962 | 0.03 | 1.02 | 2.932 | 2.962 | 2.896 | 729246 |
| 1744905300 | 2.932 | -0.05 | -1.74 | 2.98 | 2.98 | 2.922 | 659526 |
| 1744818900 | 2.984 | 0.01 | 0.20 | 2.94 | 3.004 | 2.892 | 1526107 |
| 1744732500 | 2.978 | 0.08 | 2.76 | 2.91 | 2.984 | 2.91 | 1665925 |
| 1744646100 | 2.898 | 0.14 | 5.23 | 2.842 | 2.94 | 2.786 | 2346241 |
| 1744386900 | 2.754 | 0 | 0.00 | 2.754 | 2.754 | 2.754 | 0 |
| 1744300500 | 2.754 | 0 | 0.00 | 2.754 | 2.754 | 2.754 | 0 |
| 1744214100 | 2.754 | 0 | 0.00 | 2.754 | 2.754 | 2.754 | 0 |
| 1744127700 | 2.754 | 0.1 | 3.77 | 2.7519999 | 2.8 | 2.684 | 2403554 |
| 1744041300 | 2.654 | -0.36 | -11.94 | 2.476 | 2.774 | 2.388 | 3962141 |
| 1743782100 | 3.0139999 | 0 | 0.00 | 3.0139999 | 3.0139999 | 3.0139999 | 0 |
| 1743695700 | 3.0139999 | -0.14 | -4.56 | 3.07 | 3.114 | 3.004 | 3141000 |
| 1743609300 | 3.158 | 0.03 | 1.02 | 3.116 | 3.168 | 3.074 | 1571576 |
| 1743522900 | 3.126 | -0.04 | -1.14 | 3.182 | 3.192 | 3.11 | 1732189 |
| 1743436500 | 3.162 | -0.16 | -4.87 | 3.286 | 3.306 | 3.142 | 3463548 |
| 1743180900 | 3.324 | -0.03 | -0.84 | 3.326 | 3.366 | 3.308 | 1237028 |
| 1743094500 | 3.352 | -0.04 | -1.30 | 3.35 | 3.408 | 3.316 | 1770009 |
| 1743008100 | 3.396 | -0.1 | -2.80 | 3.508 | 3.536 | 3.376 | 1341646 |
| 1742921700 | 3.494 | 0.05 | 1.39 | 3.442 | 3.544 | 3.434 | 1442256 |
| 1742835300 | 3.446 | -0.04 | -1.09 | 3.502 | 3.504 | 3.438 | 1327151 |
| 1742576100 | 3.484 | -0.02 | -0.63 | 3.5 | 3.518 | 3.448 | 1751424 |
| 1742489700 | 3.506 | -0.18 | -4.78 | 3.67 | 3.674 | 3.48 | 3207513 |
| 1742403300 | 3.682 | -0 | -0.11 | 3.7 | 3.72 | 3.67 | 1745251 |
| 1742316900 | 3.686 | 0.1 | 2.90 | 3.608 | 3.714 | 3.606 | 3645174 |
| 1742230500 | 3.582 | 0.04 | 1.07 | 3.678 | 3.724 | 3.542 | 4967125 |
| 1741971300 | 3.544 | 0.11 | 3.32 | 3.444 | 3.578 | 3.338 | 5147472 |
| 1741884900 | 3.43 | 0.18 | 5.41 | 3.25 | 3.52 | 3.204 | 5364805 |
| 1741798500 | 3.254 | 0.11 | 3.50 | 3.18 | 3.262 | 3.17 | 1683153 |
| 1741712100 | 3.144 | -0.01 | -0.38 | 3.15 | 3.2 | 3.128 | 1413636 |
| 1741625700 | 3.156 | -0.22 | -6.57 | 3.388 | 3.404 | 3.134 | 3572395 |
| 1741366500 | 3.378 | -0.02 | -0.47 | 3.346 | 3.392 | 3.32 | 1695030 |
| 1741280100 | 3.394 | 0.09 | 2.66 | 3.374 | 3.466 | 3.2879999 | 3412721 |
| 1741193700 | 3.306 | 0.22 | 7.27 | 3.15 | 3.31 | 3.138 | 3787890 |
| 1741107300 | 3.082 | -0.13 | -3.93 | 3.19 | 3.196 | 3.07 | 1983310 |
| 1741020900 | 3.208 | 0.04 | 1.20 | 3.21 | 3.238 | 3.174 | 1230722 |
| 1740761700 | 3.17 | 0 | 0.00 | 3.162 | 3.184 | 3.138 | 1876551 |
| 1740675300 | 3.17 | -0.01 | -0.38 | 3.154 | 3.198 | 3.1 | 1437389 |
| 1740588900 | 3.182 | 0.05 | 1.60 | 3.156 | 3.21 | 3.146 | 1361116 |
| 1740502500 | 3.132 | 0.04 | 1.42 | 3.082 | 3.166 | 3.072 | 1241343 |
| 1740416100 | 3.088 | -0.02 | -0.52 | 3.122 | 3.138 | 3.064 | 826718 |
| 1740156900 | 3.104 | 0.02 | 0.78 | 3.096 | 3.128 | 3.078 | 1377529 |
| 1740070500 | 3.08 | -0.08 | -2.41 | 3.16 | 3.192 | 3.056 | 1474376 |
| 1739984100 | 3.156 | -0.04 | -1.31 | 3.206 | 3.222 | 3.138 | 1455435 |
| 1739897700 | 3.198 | 0.06 | 1.98 | 3.15 | 3.21 | 3.138 | 1095129 |
| 1739811300 | 3.136 | -0.02 | -0.63 | 3.142 | 3.16 | 3.11 | 1052345 |
| 1739552100 | 3.156 | -0.02 | -0.75 | 3.168 | 3.222 | 3.148 | 3132054 |
| 1739465700 | 3.18 | 0.15 | 5.02 | 3.05 | 3.19 | 3.0339999 | 4626292 |
| 1739379300 | 3.028 | 0.03 | 0.87 | 3.0339999 | 3.062 | 3.016 | 1341845 |
| 1739292900 | 3.0019999 | -0.03 | -0.99 | 3.058 | 3.058 | 2.974 | 1391397 |
| 1739206500 | 3.032 | 0.05 | 1.54 | 3.0099999 | 3.064 | 3.004 | 1514812 |
| 1738947300 | 2.986 | 0.01 | 0.40 | 2.984 | 2.998 | 2.952 | 1168433 |
| 1738860900 | 2.974 | 0.07 | 2.27 | 2.92 | 2.978 | 2.914 | 1291411 |
| 1738774500 | 2.908 | -0.02 | -0.75 | 2.934 | 2.934 | 2.908 | 1422409 |
| 1738688100 | 2.93 | 0.02 | 0.83 | 2.92 | 2.93 | 2.884 | 623713 |
| 1738601700 | 2.906 | -0.04 | -1.49 | 2.9 | 2.932 | 2.88 | 1136875 |
| 1738342500 | 2.95 | -0.03 | -1.07 | 2.998 | 2.998 | 2.938 | 744275 |
| 1738256100 | 2.982 | 0.06 | 2.12 | 2.936 | 2.988 | 2.922 | 1170271 |
| 1738169700 | 2.92 | -0.01 | -0.34 | 2.944 | 2.97 | 2.914 | 894387 |
| 1738083300 | 2.93 | -0.07 | -2.40 | 3 | 3.008 | 2.92 | 1839485 |
| 1737996900 | 3.0019999 | 0.02 | 0.54 | 2.96 | 3.0099999 | 2.946 | 1968178 |
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
