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 | 0.8 | 20 | 4 | 4.85 | 4 | 367076 | 4.2250817 | DE |
| 4 | 0.5 | 11.6279069767 | 4.3 | 4.85 | 3.95 | 708571 | 4.13825184 | DE |
| 12 | -0.05 | -1.03092783505 | 4.85 | 5.1 | 3.95 | 978306 | 4.42300845 | DE |
| 26 | -1.1 | -18.6440677966 | 5.9 | 6.5 | 3.95 | 924752 | 4.90779288 | DE |
| 52 | -2.3 | -32.3943661972 | 7.1 | 7.1 | 3.95 | 1025502 | 5.60648429 | DE |
| 156 | -5.45 | -53.1707317073 | 10.25 | 12.25 | 2.55 | 1482364 | 5.63754598 | DE |
| 260 | 1.45 | 43.2835820896 | 3.35 | 30.5 | 2.55 | 1088114 | 7.4123099 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742923800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 167558 |
| 1742837400 | 4.35 | 0.25 | 6.10 | 4.2 | 4.35 | 4.2 | 785110 |
| 1742578200 | 4.1 | 0.1 | 2.50 | 4 | 4.15 | 4 | 796771 |
| 1742491800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 29591 |
| 1742405400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 56352 |
| 1742319000 | 4 | 0.05 | 1.27 | 3.95 | 4 | 3.95 | 718588 |
| 1742232600 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 349134 |
| 1741973400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 50642 |
| 1741887000 | 3.95 | -0.05 | -1.25 | 4 | 4 | 3.95 | 838219 |
| 1741800600 | 4 | 0.05 | 1.27 | 3.95 | 4.05 | 3.95 | 869262 |
| 1741714200 | 3.95 | -0.09 | -2.23 | 4.25 | 4.25 | 3.95 | 380227 |
| 1741627800 | 4.04 | -0.06 | -1.46 | 4.1 | 4.1 | 4 | 607602 |
| 1741368600 | 4.1 | 0.15 | 3.80 | 3.95 | 4.1 | 3.95 | 2095543 |
| 1741282200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 771451 |
| 1741195800 | 3.95 | -0.2 | -4.82 | 4.15 | 4.15 | 3.95 | 1337653 |
| 1741109400 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 4.15 | 466409 |
| 1741023000 | 4.25 | -0.1 | -2.30 | 4.35 | 4.35 | 4.25 | 507247 |
| 1740763800 | 4.35 | -0.05 | -1.14 | 4.4 | 4.4 | 4.35 | 715502 |
| 1740677400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 1444232 |
| 1740591000 | 4.4 | 0.1 | 2.33 | 4.3 | 4.4 | 4.3 | 1184325 |
| 1740504600 | 4.3 | -0.2 | -4.44 | 4.5 | 4.5 | 4.3 | 711900 |
| 1740418200 | 4.5 | -0.1 | -2.17 | 4.6 | 4.6 | 4.5 | 1067342 |
| 1740159000 | 4.6 | 0.2 | 4.55 | 4.4 | 4.6 | 4.4 | 349224 |
| 1740072600 | 4.4 | 0.2 | 4.76 | 4.15 | 4.4 | 4.15 | 2909904 |
| 1739986200 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.15 | 958656 |
| 1739899800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 766573 |
| 1739813400 | 4.25 | -0.25 | -5.56 | 4.5 | 4.5 | 4.25 | 753187 |
| 1739554200 | 4.5 | -0.1 | -2.17 | 4.6 | 4.6 | 4.5 | 777169 |
| 1739467800 | 4.6 | 0.2 | 4.55 | 4.4 | 4.6 | 4.4 | 917830 |
| 1739381400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 526525 |
| 1739295000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.35 | 1166877 |
| 1739208600 | 4.4 | -0.15 | -3.30 | 4.55 | 4.55 | 4.4 | 1486039 |
| 1738949400 | 4.55 | 0.05 | 1.11 | 4.5 | 4.55 | 4.45 | 1419056 |
| 1738863000 | 4.5 | -0.1 | -2.17 | 4.6 | 4.6 | 4.5 | 1194615 |
| 1738776600 | 4.6 | -0.05 | -1.08 | 4.65 | 4.65 | 4.6 | 253796 |
| 1738690200 | 4.65 | -0.15 | -3.13 | 4.8 | 4.8 | 4.65 | 1441776 |
| 1738603800 | 4.8 | -0.3 | -5.88 | 4.8 | 4.85 | 4.7 | 2488246 |
| 1738344600 | 5.1 | 0.4 | 8.51 | 4.7 | 5.1 | 4.7 | 6021590 |
| 1738258200 | 4.7 | 0.55 | 13.25 | 4.45 | 4.8 | 4.45 | 4219920 |
| 1738171800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 366190 |
| 1738085400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 128507 |
| 1737999000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 51697 |
| 1737739800 | 4.15 | -0.05 | -1.19 | 4.2 | 4.2 | 4.15 | 474628 |
| 1737653400 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 366940 |
| 1737567000 | 4.2 | 0.1 | 2.44 | 4.1 | 4.2 | 4 | 944490 |
| 1737480600 | 4.1 | -0.05 | -1.20 | 4.1 | 4.1 | 4.025 | 521281 |
| 1737394200 | 4.15 | -0.05 | -1.19 | 4.2 | 4.2 | 4.15 | 609158 |
| 1737135000 | 4.2 | 0.05 | 1.20 | 4.15 | 4.2 | 4.15 | 348663 |
| 1737048600 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 4.15 | 1494278 |
| 1736962200 | 4.25 | 0.25 | 6.25 | 4 | 4.25 | 3.95 | 3070286 |
| 1736875800 | 4 | -0.1 | -2.44 | 4.1 | 4.1 | 4 | 1440841 |
| 1736789400 | 4.1 | -0.15 | -3.53 | 4.25 | 4.25 | 4.1 | 503783 |
| 1736530200 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3 | 4.25 | 607309 |
| 1736443800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 388030 |
| 1736357400 | 4.3 | -0.3 | -6.52 | 4.6 | 4.6 | 4.3 | 971240 |
| 1736271000 | 4.6 | -0.05 | -1.08 | 4.65 | 4.65 | 4.6 | 514227 |
| 1736184600 | 4.65 | -0.05 | -1.06 | 4.7 | 4.7 | 4.65 | 578486 |
| 1735925400 | 4.7 | -0.15 | -3.09 | 4.85 | 4.85 | 4.7 | 164574 |
| 1735839000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 573824 |
| 1735666200 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 125894 |
| 1735579800 | 4.85 | 0.25 | 5.43 | 4.6 | 4.9 | 4.6 | 623717 |
| 1735320600 | 4.6 | 0.1 | 2.22 | 4.5 | 4.6 | 4.5 | 537162 |
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
