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 | 1.16279069767 | 4.3 | 4.4 | 4.2 | 3780495 | 4.32573255 | DE |
| 4 | 0.3 | 7.40740740741 | 4.05 | 4.4 | 3.975 | 2949169 | 4.19862066 | DE |
| 12 | 0.35 | 8.75 | 4 | 4.4 | 3.9 | 2897772 | 4.06892332 | DE |
| 26 | 0.05 | 1.16279069767 | 4.3 | 4.4 | 3.7 | 3771849 | 3.95954196 | DE |
| 52 | 2.25 | 107.142857143 | 2.1 | 4.85 | 1.58 | 3595583 | 3.3021831 | DE |
| 156 | 0.05 | 1.16279069767 | 4.3 | 5.55 | 1.58 | 3259868 | 3.52432693 | DE |
| 260 | 2.1 | 93.3333333333 | 2.25 | 5.9 | 0.8 | 3393687 | 3.54807584 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730136600 | 4.05 | 0.05 | 1.25 | 4 | 4.05 | 3.97 | 900047 |
| 1729873800 | 4 | 0 | 0.00 | 4 | 4 | 3.97 | 685008 |
| 1729787400 | 4 | 0 | 0.00 | 4 | 4.0199999 | 3.97 | 2716435 |
| 1729701000 | 4 | 0 | 0.00 | 4 | 4 | 3.97 | 2779260 |
| 1729614600 | 4 | 0 | 0.00 | 4 | 4 | 3.97 | 1815973 |
| 1729528200 | 4 | 0 | 0.00 | 4 | 4 | 3.97 | 3911611 |
| 1729269000 | 4 | 0 | 0.00 | 4 | 4.03 | 3.98 | 28733746 |
| 1729182600 | 4 | 0 | 0.00 | 4 | 4 | 3.975 | 1769645 |
| 1729096200 | 4 | 0 | 0.00 | 4 | 4 | 3.975 | 194753 |
| 1729009800 | 4 | 0 | 0.00 | 4 | 4 | 3.975 | 1143659 |
| 1728923400 | 4 | 0 | 0.00 | 4 | 4 | 3.975 | 2226211 |
| 1728664200 | 4 | 0 | 0.00 | 4 | 4 | 3.95 | 1625799 |
| 1728577800 | 4 | 0 | 0.00 | 4 | 4.05 | 4 | 1292139 |
| 1728491400 | 4 | 0 | 0.00 | 4 | 4 | 3.975 | 2490636 |
| 1728405000 | 4 | 0 | 0.00 | 4 | 4.0199999 | 3.995 | 1547291 |
| 1728318600 | 4 | 0 | 0.00 | 4 | 4.0199999 | 3.94 | 2073637 |
| 1728059400 | 4 | -0.05 | -1.23 | 4 | 4 | 3.975 | 187039 |
| 1727973000 | 4.05 | 0.05 | 1.25 | 4 | 4.05 | 3.975 | 683760 |
| 1727886600 | 4 | 0 | 0.00 | 4 | 4.05 | 4 | 2425576 |
| 1727800200 | 4 | 0 | 0.00 | 4 | 4 | 3.975 | 3241259 |
| 1727713800 | 4 | 0 | 0.00 | 4 | 4 | 3.975 | 4921194 |
| 1727454600 | 4 | -0.05 | -1.23 | 4 | 4.05 | 4 | 1075675 |
| 1727368200 | 4.05 | 0 | 0.00 | 4 | 4.05 | 3.975 | 6662302 |
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
