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 | -0.1 | -2.8818443804 | 3.47 | 3.49 | 3.15 | 1131 | 3.41114387 | DE |
| 4 | -0.02 | -0.589970501475 | 3.39 | 3.65 | 3.15 | 466 | 3.4895003 | DE |
| 12 | -1.01 | -23.0593607306 | 4.38 | 4.39 | 3 | 1397 | 3.69489119 | DE |
| 26 | -1.09 | -24.4394618834 | 4.46 | 4.5 | 3 | 1024 | 3.92717308 | DE |
| 52 | -2.49 | -42.4914675768 | 5.86 | 6.14 | 3 | 986 | 4.45084267 | DE |
| 156 | -1.65 | -32.8685258964 | 5.02 | 7.34 | 3 | 3178 | 5.80016298 | DE |
| 260 | -0.78 | -18.7951807229 | 4.15 | 7.34 | 2.51 | 4323 | 5.04283701 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735320600 | 3.37 | 0 | 0.00 | 3.37 | 3.39 | 3.2799999 | 525 |
| 1735061400 | 3.37 | -0.04 | -1.17 | 3.37 | 3.37 | 3.37 | 25 |
| 1734975000 | 3.41 | -0.08 | -2.29 | 3.2799999 | 3.41 | 3.15 | 3306 |
| 1734715800 | 3.49 | 0.02 | 0.58 | 3.47 | 3.49 | 3.47 | 61 |
| 1734629400 | 3.47 | -0.03 | -0.86 | 3.51 | 3.51 | 3.47 | 150 |
| 1734543000 | 3.5 | -0.04 | -1.13 | 3.54 | 3.54 | 3.2799999 | 706 |
| 1734456600 | 3.54 | 0.01 | 0.28 | 3.53 | 3.54 | 3.25 | 1014 |
| 1734370200 | 3.53 | -0.03 | -0.84 | 3.56 | 3.56 | 3.53 | 121 |
| 1734111000 | 3.56 | -0.04 | -1.11 | 3.6 | 3.6 | 3.47 | 591 |
| 1734024600 | 3.6 | -0.04 | -1.10 | 3.64 | 3.64 | 3.6 | 241 |
| 1733938200 | 3.64 | 0.02 | 0.55 | 3.62 | 3.64 | 3.62 | 6 |
| 1733851800 | 3.62 | -0.02 | -0.55 | 3.64 | 3.65 | 3.62 | 73 |
| 1733765400 | 3.64 | -0.01 | -0.27 | 3.65 | 3.65 | 3.64 | 171 |
| 1733506200 | 3.65 | 0.05 | 1.39 | 3.63 | 3.65 | 3.63 | 171 |
| 1733419800 | 3.6 | 0.15 | 4.35 | 3.45 | 3.6 | 3.45 | 1071 |
| 1733333400 | 3.45 | 0.04 | 1.17 | 3.41 | 3.45 | 3.41 | 351 |
| 1733247000 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 1 |
| 1733160600 | 3.41 | 0.02 | 0.59 | 3.39 | 3.41 | 3.37 | 66 |
| 1732901400 | 3.39 | 0.04 | 1.19 | 3.39 | 3.39 | 3.38 | 260 |
| 1732815000 | 3.35 | 0.02 | 0.60 | 3.33 | 3.35 | 3.2799999 | 3273 |
| 1732728600 | 3.33 | -0.04 | -1.19 | 3.37 | 3.39 | 3.2 | 1451 |
| 1732642200 | 3.37 | 0 | 0.00 | 3.37 | 3.52 | 3.37 | 651 |
| 1732555800 | 3.37 | 0.34 | 11.22 | 3.05 | 3.38 | 3.05 | 6201 |
| 1732296600 | 3.0299999 | -0.22 | -6.77 | 3.25 | 3.25 | 3.0299999 | 2301 |
| 1732210200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.2 | 589 |
| 1732123800 | 3.25 | -0.21 | -6.07 | 3.46 | 3.46 | 3.25 | 1001 |
| 1732037400 | 3.46 | -0.04 | -1.14 | 3.5 | 3.5 | 3.46 | 110 |
| 1731951000 | 3.5 | 0.05 | 1.45 | 3.46 | 3.56 | 3.46 | 640 |
| 1731691800 | 3.45 | 0.01 | 0.29 | 3.4 | 3.45 | 3.39 | 3110 |
| 1731605400 | 3.44 | -0.24 | -6.52 | 3.6 | 3.6 | 3 | 6130 |
| 1731519000 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1731432600 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1731346200 | 3.68 | -0.12 | -3.16 | 3.8 | 3.8 | 3.68 | 301 |
| 1731087000 | 3.8 | -0.08 | -2.06 | 3.88 | 3.88 | 3.8 | 366 |
| 1731000600 | 3.88 | -0.02 | -0.51 | 3.9 | 3.9 | 3.85 | 351 |
| 1730914200 | 3.9 | 0 | 0.00 | 3.91 | 3.92 | 3.9 | 66 |
| 1730827800 | 3.9 | -0.02 | -0.51 | 3.92 | 3.92 | 3.9 | 119 |
| 1730741400 | 3.92 | -0.08 | -2.00 | 3.98 | 3.98 | 3.92 | 1001 |
| 1730482200 | 4 | 0.14 | 3.63 | 3.86 | 4 | 3.86 | 1936 |
| 1730395800 | 3.86 | -0.04 | -1.03 | 3.86 | 3.86 | 3.86 | 101 |
| 1730309400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.7 | 5981 |
| 1730223000 | 3.9 | 0.14 | 3.72 | 3.76 | 3.9 | 3.62 | 6402 |
| 1730136600 | 3.76 | -0.3 | -7.39 | 3.94 | 3.94 | 3.71 | 11713 |
| 1729873800 | 4.0599999 | 0.02 | 0.50 | 4.04 | 4.0599999 | 3.93 | 5801 |
| 1729787400 | 4.04 | -0.08 | -1.94 | 4.12 | 4.22 | 4.04 | 680 |
| 1729701000 | 4.12 | -0.07 | -1.67 | 4.16 | 4.2 | 4.04 | 601 |
| 1729614600 | 4.19 | 0.01 | 0.24 | 4.18 | 4.19 | 4.0199999 | 890 |
| 1729528200 | 4.18 | -0.04 | -0.95 | 4.22 | 4.22 | 4.18 | 112 |
| 1729269000 | 4.22 | -0.02 | -0.47 | 4.2 | 4.22 | 4.13 | 3152 |
| 1729182600 | 4.24 | -0.15 | -3.42 | 4.36 | 4.36 | 4.24 | 301 |
| 1729096200 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1729009800 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 1 |
| 1728923400 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 1 |
| 1728664200 | 4.39 | 0.04 | 0.92 | 4.39 | 4.39 | 4.29 | 479 |
| 1728577800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1728491400 | 4.35 | 0.01 | 0.23 | 4.34 | 4.35 | 4.26 | 328 |
| 1728405000 | 4.34 | 0.03 | 0.70 | 4.3099999 | 4.34 | 4.28 | 175 |
| 1728318600 | 4.3099999 | -0.07 | -1.60 | 4.34 | 4.34 | 4.3099999 | 740 |
| 1728059400 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 10 |
| 1727973000 | 4.38 | -0.02 | -0.45 | 4.38 | 4.38 | 4.38 | 10 |
| 1727886600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 10 |
| 1727800200 | 4.4 | 0.01 | 0.23 | 4.36 | 4.4 | 4.36 | 48 |
| 1727713800 | 4.39 | 0.06 | 1.39 | 4.33 | 4.39 | 4.33 | 201 |
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
