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 | -0.05 | -1.14942528736 | 4.35 | 4.45 | 4.3 | 1049554 | 4.32376388 | DE |
| 4 | -0.05 | -1.14942528736 | 4.35 | 4.45 | 4.15 | 1173274 | 4.27639542 | DE |
| 12 | 0.3 | 7.5 | 4 | 4.45 | 3.95 | 2198282 | 4.15087983 | DE |
| 26 | 0.5 | 13.1578947368 | 3.8 | 4.45 | 3.725 | 3583981 | 3.97475727 | DE |
| 52 | 2.4 | 126.315789474 | 1.9 | 4.85 | 1.58 | 3595748 | 3.36637277 | DE |
| 156 | -0.05 | -1.14942528736 | 4.35 | 5.15 | 1.58 | 3146258 | 3.47294568 | DE |
| 260 | 1.925 | 81.0526315789 | 2.375 | 5.9 | 0.8 | 3378125 | 3.55630553 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738085400 | 4.35 | 0.05 | 1.16 | 4.35 | 4.4 | 4.35 | 849144 |
| 1737999000 | 4.3 | -0.05 | -1.15 | 4.35 | 4.4 | 4.3 | 1071317 |
| 1737739800 | 4.35 | 0.05 | 1.16 | 4.35 | 4.35 | 4.35 | 1188661 |
| 1737653400 | 4.3 | -0.05 | -1.15 | 4.4 | 4.45 | 4.3 | 1682306 |
| 1737567000 | 4.35 | 0 | 0.00 | 4.35 | 4.375 | 4.325 | 456344 |
| 1737480600 | 4.35 | 0 | 0.00 | 4.35 | 4.375 | 4.35 | 301094 |
| 1737394200 | 4.35 | 0 | 0.00 | 4.35 | 4.375 | 4.35 | 1394455 |
| 1737135000 | 4.35 | 0 | 0.00 | 4.35 | 4.4 | 4.325 | 607567 |
| 1737048600 | 4.35 | 0 | 0.00 | 4.35 | 4.375 | 4.35 | 2599802 |
| 1736962200 | 4.35 | 0.09 | 2.11 | 4.35 | 4.35 | 4.35 | 429110 |
| 1736875800 | 4.26 | 0.06 | 1.43 | 4.35 | 4.375 | 4.26 | 1523275 |
| 1736789400 | 4.2 | 0 | 0.00 | 4.25 | 4.35 | 4.2 | 557634 |
| 1736530200 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.2 | 1520949 |
| 1736443800 | 4.25 | 0.1 | 2.41 | 4.25 | 4.275 | 4.225 | 729113 |
| 1736357400 | 4.15 | -0.05 | -1.19 | 4.15 | 4.15 | 4.15 | 1740352 |
| 1736271000 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.2 | 3426182 |
| 1736184600 | 4.25 | -0.1 | -2.30 | 4.35 | 4.35 | 4.2 | 1193367 |
| 1735925400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.25 | 324507 |
| 1735839000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.25 | 697034 |
| 1735666200 | 4.35 | 0.05 | 1.16 | 4.35 | 4.35 | 4.25 | 539573 |
| 1735579800 | 4.3 | -0.03 | -0.69 | 4.35 | 4.4 | 4.3 | 745473 |
| 1735320600 | 4.33 | -0.02 | -0.46 | 4.35 | 4.4 | 4.325 | 581274 |
| 1735061400 | 4.35 | 0.05 | 1.16 | 4.35 | 4.4 | 4.335 | 182292 |
| 1734975000 | 4.3 | 0 | 0.00 | 4.3 | 4.35 | 4.3 | 592262 |
| 1734715800 | 4.3 | 0 | 0.00 | 4.3 | 4.35 | 4.3 | 2438012 |
| 1734629400 | 4.3 | -0.07 | -1.60 | 4.2 | 4.35 | 4.2 | 8105496 |
| 1734543000 | 4.37 | 0.07 | 1.63 | 4.3 | 4.37 | 4.225 | 6948698 |
| 1734456600 | 4.3 | 0 | 0.00 | 4.3 | 4.35 | 4.3 | 818009 |
| 1734370200 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 2263068 |
| 1734111000 | 4.3 | 0 | 0.00 | 4.3 | 4.35 | 4.3 | 1548330 |
| 1734024600 | 4.3 | 0.09 | 2.14 | 4.3 | 4.3 | 4.3 | 359672 |
| 1733938200 | 4.21 | 0.01 | 0.24 | 4.3 | 4.3 | 4.21 | 1818800 |
| 1733851800 | 4.2 | -0.1 | -2.33 | 4.3 | 4.3 | 4.2 | 1309294 |
| 1733765400 | 4.3 | 0.05 | 1.18 | 4.3 | 4.3 | 4.3 | 1265860 |
| 1733506200 | 4.25 | 0 | 0.00 | 4.25 | 4.3 | 4.25 | 2738536 |
| 1733419800 | 4.25 | 0.1 | 2.41 | 4.15 | 4.25 | 4.15 | 3638227 |
| 1733333400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.1 | 3381892 |
| 1733247000 | 4.15 | 0.1 | 2.47 | 4.1 | 4.25 | 4.1 | 4681139 |
| 1733160600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.975 | 1738155 |
| 1732901400 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4 | 2315282 |
| 1732815000 | 4.05 | 0.05 | 1.25 | 4.05 | 4.1 | 4 | 3410058 |
| 1732728600 | 4 | -0.05 | -1.23 | 4.05 | 4.08 | 4 | 7483423 |
| 1732642200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4 | 2129158 |
| 1732555800 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 2510306 |
| 1732296600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 343378 |
| 1732210200 | 4.05 | 0.05 | 1.25 | 4.05 | 4.05 | 3.95 | 796142 |
| 1732123800 | 4 | 0 | 0.00 | 4.05 | 4.05 | 3.95 | 691689 |
| 1732037400 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 3.975 | 4127987 |
| 1731951000 | 4.05 | 0.1 | 2.53 | 4.05 | 4.1 | 3.95 | 3724768 |
| 1731691800 | 3.95 | -0.05 | -1.25 | 4.05 | 4.08 | 3.95 | 14908544 |
| 1731605400 | 4 | -0.05 | -1.23 | 4.05 | 4.08 | 3.98 | 3403540 |
| 1731519000 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 1279079 |
| 1731432600 | 4.05 | 0 | 0.00 | 4.05 | 4.08 | 4.05 | 1500449 |
| 1731346200 | 4.05 | -0.05 | -1.22 | 4.05 | 4.05 | 4.05 | 549844 |
| 1731087000 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4 | 5083388 |
| 1731000600 | 4.05 | 0.04 | 1.00 | 4 | 4.05 | 3.95 | 799063 |
| 1730914200 | 4.01 | 0.02 | 0.50 | 4 | 4.01 | 3.975 | 2259711 |
| 1730827800 | 3.99 | 0.09 | 2.31 | 4 | 4 | 3.975 | 746246 |
| 1730741400 | 3.9 | -0.1 | -2.50 | 4 | 4.05 | 3.9 | 455636 |
| 1730482200 | 4 | 0 | 0.00 | 4 | 4 | 3.975 | 2844716 |
| 1730395800 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 3.95 | 3823340 |
| 1730309400 | 4.05 | 0.05 | 1.25 | 4 | 4.05 | 3.95 | 1277187 |
| 1730223000 | 4 | -0.05 | -1.23 | 4 | 4.025 | 3.975 | 3868841 |
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
