Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.255102040816 | 3.92 | 4.3 | 3.92 | 22406 | 4.05926414 | DE |
| 4 | -0.32 | -7.52941176471 | 4.25 | 4.3 | 3.895 | 10031 | 4.03465885 | DE |
| 12 | 0.43 | 12.2857142857 | 3.5 | 4.3 | 3.325 | 11826 | 3.90822715 | DE |
| 26 | -0.035 | -0.882723833543 | 3.965 | 4.35 | 2.82 | 19133 | 3.70402684 | DE |
| 52 | -1.23 | -23.8372093023 | 5.16 | 5.94 | 2.82 | 24829 | 4.04845172 | DE |
| 156 | -3.81 | -49.2248062016 | 7.74 | 9.41 | 2.82 | 27445 | 6.22633101 | DE |
| 260 | -0.675 | -14.657980456 | 4.605 | 9.41 | 2.82 | 42426 | 6.24453645 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731951000 | 3.925 | -0.07 | -1.63 | 3.99 | 3.99 | 3.92 | 37156 |
| 1731691800 | 3.99 | -0.06 | -1.48 | 4.075 | 4.095 | 3.95 | 8442 |
| 1731605400 | 4.05 | -0.17 | -4.03 | 4.21 | 4.21 | 3.975 | 19433 |
| 1731519000 | 4.22 | 0.3 | 7.52 | 3.92 | 4.3 | 3.92 | 40895 |
| 1731432600 | 3.925 | -0.03 | -0.63 | 3.92 | 3.935 | 3.92 | 6106 |
| 1731346200 | 3.95 | 0.01 | 0.25 | 3.94 | 3.95 | 3.915 | 4723 |
| 1731087000 | 3.94 | 0 | 0.13 | 3.94 | 3.96 | 3.935 | 8106 |
| 1731000600 | 3.935 | 0 | 0.00 | 3.94 | 3.95 | 3.935 | 681 |
| 1730914200 | 3.935 | 0.02 | 0.38 | 3.925 | 3.935 | 3.915 | 2562 |
| 1730827800 | 3.92 | -0.02 | -0.38 | 3.94 | 3.95 | 3.92 | 3942 |
| 1730741400 | 3.935 | -0.01 | -0.25 | 3.94 | 3.955 | 3.935 | 2208 |
| 1730482200 | 3.945 | 0.01 | 0.38 | 3.93 | 3.945 | 3.91 | 3007 |
| 1730395800 | 3.93 | 0 | 0.00 | 3.935 | 3.935 | 3.895 | 6275 |
| 1730309400 | 3.93 | -0.03 | -0.63 | 3.955 | 3.955 | 3.93 | 5876 |
| 1730223000 | 3.955 | -0.07 | -1.74 | 4.03 | 4.04 | 3.9 | 14459 |
| 1730136600 | 4.025 | -0.03 | -0.62 | 4.055 | 4.055 | 4.025 | 5969 |
| 1729873800 | 4.05 | 0 | 0.00 | 4.05 | 4.0599999 | 4.045 | 5665 |
| 1729787400 | 4.05 | -0.07 | -1.58 | 4.115 | 4.115 | 4.04 | 8398 |
| 1729701000 | 4.115 | -0.07 | -1.67 | 4.1849999 | 4.2 | 4.11 | 8195 |
| 1729614600 | 4.1849999 | 0 | 0.12 | 4.25 | 4.25 | 4.18 | 8530 |
| 1729528200 | 4.18 | 0.14 | 3.34 | 4.11 | 4.245 | 4.105 | 15814 |
| 1729269000 | 4.045 | -0.02 | -0.37 | 4.045 | 4.075 | 4.04 | 7096 |
| 1729182600 | 4.0599999 | 0.03 | 0.74 | 4.04 | 4.0599999 | 4.03 | 3881 |
| 1729096200 | 4.03 | 0.19 | 4.95 | 3.93 | 4.115 | 3.93 | 30840 |
| 1729009800 | 3.84 | 0 | 0.00 | 3.84 | 3.845 | 3.825 | 3348 |
| 1728923400 | 3.84 | 0.04 | 1.05 | 3.8 | 3.84 | 3.8 | 4247 |
| 1728664200 | 3.8 | 0.04 | 1.06 | 3.76 | 3.82 | 3.76 | 4803 |
| 1728577800 | 3.76 | 0.06 | 1.62 | 3.8 | 3.8 | 3.725 | 5072 |
| 1728491400 | 3.7 | -0.05 | -1.33 | 3.75 | 3.75 | 3.7 | 5303 |
| 1728405000 | 3.75 | 0.04 | 1.21 | 3.71 | 3.75 | 3.71 | 14900 |
| 1728318600 | 3.705 | -0.01 | -0.27 | 3.71 | 3.725 | 3.7 | 2735 |
| 1728059400 | 3.715 | -0.14 | -3.51 | 3.85 | 3.85 | 3.68 | 11878 |
| 1727973000 | 3.85 | -0.18 | -4.47 | 4.04 | 4.04 | 3.85 | 8559 |
| 1727886600 | 4.03 | -0.03 | -0.74 | 4.0599999 | 4.0599999 | 4.0199999 | 3136 |
| 1727800200 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.075 | 4.0199999 | 4523 |
| 1727713800 | 4.0599999 | -0.04 | -0.98 | 4.1 | 4.13 | 4.05 | 8003 |
| 1727454600 | 4.1 | 0.18 | 4.59 | 3.94 | 4.1 | 3.94 | 32562 |
| 1727368200 | 3.92 | 0.04 | 1.03 | 3.885 | 3.92 | 3.855 | 6600 |
| 1727281800 | 3.88 | -0.04 | -1.02 | 3.9 | 3.91 | 3.84 | 5153 |
| 1727195400 | 3.92 | -0.11 | -2.61 | 4.03 | 4.03 | 3.83 | 18755 |
| 1727109000 | 4.025 | -0.01 | -0.25 | 4.035 | 4.045 | 4.0199999 | 9882 |
| 1726849800 | 4.035 | 0.1 | 2.41 | 3.99 | 4.085 | 3.965 | 13257 |
| 1726763400 | 3.94 | 0.12 | 3.14 | 3.82 | 3.945 | 3.82 | 5001 |
| 1726677000 | 3.82 | -0.2 | -4.86 | 4.0199999 | 4.05 | 3.82 | 37592 |
| 1726590600 | 4.015 | 0 | 0.12 | 4.01 | 4.05 | 3.99 | 17567 |
| 1726504200 | 4.01 | 0.16 | 4.02 | 3.86 | 4.0199999 | 3.86 | 52771 |
| 1726245000 | 3.855 | -0.09 | -2.16 | 3.895 | 3.9 | 3.8 | 9449 |
| 1726158600 | 3.94 | 0.29 | 7.80 | 3.66 | 3.94 | 3.655 | 15099 |
| 1726072200 | 3.655 | -0.17 | -4.32 | 4.045 | 4.1449999 | 3.65 | 51495 |
| 1725985800 | 3.82 | 0.41 | 12.02 | 3.53 | 3.82 | 3.49 | 43783 |
| 1725899400 | 3.41 | 0.01 | 0.29 | 3.4 | 3.42 | 3.325 | 6504 |
| 1725640200 | 3.4 | 0.04 | 1.19 | 3.395 | 3.4 | 3.385 | 2173 |
| 1725553800 | 3.36 | -0.02 | -0.44 | 3.36 | 3.36 | 3.33 | 2677 |
| 1725467400 | 3.375 | -0.02 | -0.59 | 3.39 | 3.39 | 3.325 | 3336 |
| 1725381000 | 3.395 | -0.11 | -3.00 | 3.5 | 3.5 | 3.34 | 14548 |
| 1725294600 | 3.5 | -0.05 | -1.41 | 3.55 | 3.55 | 3.49 | 6328 |
| 1725035400 | 3.55 | -0.02 | -0.56 | 3.57 | 3.57 | 3.545 | 5674 |
| 1724949000 | 3.57 | 0 | 0.00 | 3.575 | 3.6 | 3.565 | 4545 |
| 1724862600 | 3.57 | 0.07 | 2.00 | 3.5 | 3.57 | 3.5 | 3606 |
| 1724776200 | 3.5 | 0.01 | 0.29 | 3.5 | 3.5 | 3.45 | 6430 |
| 1724689800 | 3.49 | 0.02 | 0.43 | 3.48 | 3.51 | 3.465 | 4828 |
| 1724430600 | 3.475 | -0.01 | -0.29 | 3.485 | 3.485 | 3.42 | 3973 |
| 1724344200 | 3.485 | 0.03 | 0.87 | 3.455 | 3.51 | 3.45 | 10620 |
| 1724257800 | 3.455 | 0.04 | 1.02 | 3.47 | 3.475 | 3.425 | 5611 |
| 1724171400 | 3.42 | 0 | 0.00 | 3.42 | 3.43 | 3.415 | 997 |
| 1724085000 | 3.42 | 0.04 | 1.03 | 3.47 | 3.47 | 3.3 | 17498 |
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
