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 | -0.04 | -0.947867298578 | 4.22 | 4.22 | 4.06 | 9040 | 4.09655745 | DE |
| 4 | 0.2 | 5.02512562814 | 3.98 | 4.25 | 3.96 | 9276 | 4.11352853 | DE |
| 12 | -0.08 | -1.8779342723 | 4.26 | 4.7 | 3.74 | 14661 | 4.14702663 | DE |
| 26 | -0.59 | -12.3689727463 | 4.77 | 4.9 | 3.74 | 11367 | 4.22794292 | DE |
| 52 | -0.12 | -2.79069767442 | 4.3 | 5.22 | 3.74 | 7747 | 4.27868103 | DE |
| 156 | -3.63 | -46.4788732394 | 7.81 | 8.9 | 3.4 | 3402 | 4.59376527 | DE |
| 260 | -3.32 | -44.2666666667 | 7.5 | 10.46 | 3.4 | 3523 | 5.37037816 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741368600 | 4.18 | 0.06 | 1.46 | 4.18 | 4.19 | 4.18 | 6047 |
| 1741282200 | 4.12 | 0.01 | 0.24 | 4.11 | 4.17 | 4.07 | 4768 |
| 1741195800 | 4.11 | 0.04 | 0.98 | 4.07 | 4.13 | 4.07 | 9620 |
| 1741109400 | 4.07 | -0.03 | -0.73 | 4.1 | 4.13 | 4.07 | 14713 |
| 1741023000 | 4.1 | -0.09 | -2.15 | 4.2 | 4.2 | 4.0599999 | 15051 |
| 1740763800 | 4.19 | 0 | 0.00 | 4.22 | 4.22 | 4.18 | 1047 |
| 1740677400 | 4.19 | -0.03 | -0.71 | 4.22 | 4.22 | 4.18 | 977 |
| 1740591000 | 4.22 | 0.03 | 0.72 | 4.19 | 4.25 | 4.18 | 4167 |
| 1740504600 | 4.19 | 0.05 | 1.21 | 4.14 | 4.2 | 4.13 | 3623 |
| 1740418200 | 4.14 | 0.02 | 0.49 | 4.13 | 4.19 | 4.13 | 5414 |
| 1740159000 | 4.12 | 0.04 | 0.98 | 4.14 | 4.16 | 4.08 | 6101 |
| 1740072600 | 4.08 | -0.15 | -3.55 | 4.23 | 4.23 | 4.0599999 | 44911 |
| 1739986200 | 4.23 | -0.02 | -0.47 | 4.24 | 4.24 | 4.23 | 195 |
| 1739899800 | 4.25 | 0.01 | 0.24 | 4.24 | 4.25 | 4.23 | 3840 |
| 1739813400 | 4.24 | 0.14 | 3.41 | 4.1 | 4.24 | 4.1 | 9613 |
| 1739554200 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.09 | 1836 |
| 1739467800 | 4.1 | -0.08 | -1.91 | 4.2 | 4.2 | 4.08 | 14562 |
| 1739381400 | 4.18 | 0.01 | 0.24 | 4.18 | 4.19 | 4.16 | 1201 |
| 1739295000 | 4.17 | 0.04 | 0.97 | 4.13 | 4.19 | 4.09 | 9040 |
| 1739208600 | 4.13 | 0.14 | 3.51 | 4.0199999 | 4.19 | 4.0199999 | 18205 |
| 1738949400 | 3.99 | 0.07 | 1.79 | 3.98 | 4.1 | 3.96 | 8552 |
| 1738863000 | 3.92 | -0.13 | -3.21 | 4.05 | 4.05 | 3.8 | 130205 |
| 1738776600 | 4.05 | -0.03 | -0.74 | 4.09 | 4.12 | 3.9 | 42589 |
| 1738690200 | 4.08 | -0.05 | -1.21 | 4.13 | 4.14 | 3.91 | 20297 |
| 1738603800 | 4.13 | -0.01 | -0.24 | 4.1 | 4.15 | 3.74 | 23971 |
| 1738344600 | 4.14 | -0.07 | -1.66 | 4.21 | 4.21 | 4.14 | 4940 |
| 1738258200 | 4.21 | -0.07 | -1.64 | 4.28 | 4.28 | 4.15 | 50323 |
| 1738171800 | 4.28 | -0.02 | -0.47 | 4.32 | 4.34 | 4.2 | 10476 |
| 1738085400 | 4.3 | -0.35 | -7.53 | 4.47 | 4.47 | 4.14 | 37361 |
| 1737999000 | 4.65 | 0.06 | 1.31 | 4.59 | 4.7 | 4.57 | 15989 |
| 1737739800 | 4.59 | 0.41 | 9.81 | 4.3 | 4.65 | 4.3 | 26052 |
| 1737653400 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1737567000 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1737480600 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.15 | 5277 |
| 1737394200 | 4.18 | -0.02 | -0.48 | 4.2 | 4.28 | 4.15 | 48404 |
| 1737135000 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.18 | 3296 |
| 1737048600 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 425 |
| 1736962200 | 4.2 | 0.03 | 0.72 | 4.17 | 4.2 | 4.17 | 959 |
| 1736875800 | 4.17 | -0.03 | -0.71 | 4.2 | 4.2 | 4.17 | 2915 |
| 1736789400 | 4.2 | 0 | 0.00 | 4.2 | 4.21 | 4.19 | 6280 |
| 1736530200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 236 |
| 1736443800 | 4.2 | -0.06 | -1.41 | 4.28 | 4.38 | 4.13 | 21486 |
| 1736357400 | 4.26 | -0.02 | -0.47 | 4.28 | 4.29 | 4.26 | 2531 |
| 1736271000 | 4.28 | 0 | 0.00 | 4.28 | 4.33 | 4.25 | 15056 |
| 1736184600 | 4.28 | -0.02 | -0.47 | 4.3 | 4.34 | 4.22 | 11071 |
| 1735925400 | 4.3 | 0.07 | 1.65 | 4.25 | 4.38 | 4.22 | 8761 |
| 1735839000 | 4.23 | 0.03 | 0.71 | 4.26 | 4.28 | 4.23 | 8405 |
| 1735666200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 1423 |
| 1735579800 | 4.2 | 0.07 | 1.69 | 4.13 | 4.2699999 | 4.13 | 4759 |
| 1735320600 | 4.13 | 0.02 | 0.49 | 4.11 | 4.17 | 4.11 | 15203 |
| 1735061400 | 4.11 | -0.01 | -0.24 | 4.12 | 4.13 | 4.11 | 862 |
| 1734975000 | 4.12 | 0.01 | 0.24 | 4.11 | 4.2 | 4.1 | 7647 |
| 1734715800 | 4.11 | 0.08 | 1.99 | 4.03 | 4.2 | 4.03 | 16147 |
| 1734629400 | 4.03 | -0.02 | -0.49 | 4.05 | 4.07 | 4.03 | 1937 |
| 1734543000 | 4.05 | -0.15 | -3.57 | 4.2 | 4.2 | 4.04 | 25149 |
| 1734456600 | 4.2 | 0.03 | 0.72 | 4.17 | 4.2699999 | 4.15 | 3915 |
| 1734370200 | 4.17 | -0.03 | -0.71 | 4.19 | 4.21 | 4.13 | 12372 |
| 1734111000 | 4.2 | -0.04 | -0.94 | 4.26 | 4.26 | 4.17 | 17718 |
| 1734024600 | 4.24 | -0.01 | -0.24 | 4.26 | 4.3 | 4.24 | 3692 |
| 1733938200 | 4.25 | -0.03 | -0.70 | 4.21 | 4.35 | 4.21 | 6683 |
| 1733851800 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1733765400 | 4.28 | -0.04 | -0.93 | 4.33 | 4.34 | 4.28 | 1647 |
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
