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 | 0 | 3.15 | 3.15 | 3 | 165687 | 3.15 | DE |
| 4 | 0.55 | 21.1538461538 | 2.6 | 3.3 | 2.6 | 455159 | 3.22531741 | DE |
| 12 | 0.5 | 18.8679245283 | 2.65 | 3.3 | 2.28 | 288164 | 3.00676144 | DE |
| 26 | -0.25 | -7.35294117647 | 3.4 | 3.55 | 1.9 | 294669 | 2.83102843 | DE |
| 52 | -0.1 | -3.07692307692 | 3.25 | 4.65 | 1.9 | 279248 | 2.9086157 | DE |
| 156 | -14.6 | -82.2535211268 | 17.75 | 21 | 1.6 | 428805 | 8.32859736 | DE |
| 260 | -84.35 | -96.4 | 87.5 | 87.5 | 1.6 | 2283148 | 24.14485407 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744734600 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 200515 |
| 1744648200 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 527062 |
| 1744389000 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 7486 |
| 1744302600 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3 | 16842 |
| 1744216200 | 3.15 | 0.05 | 1.61 | 3.15 | 3.15 | 3.15 | 76530 |
| 1744129800 | 3.1 | -0.1 | -3.13 | 3.25 | 3.25 | 3.1 | 772643 |
| 1744043400 | 3.2 | -0.07 | -2.14 | 3.25 | 3.25 | 3.2 | 676192 |
| 1743784200 | 3.27 | 0.02 | 0.62 | 3.25 | 3.27 | 3.25 | 595864 |
| 1743697800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 238819 |
| 1743611400 | 3.25 | 0 | 0.00 | 3.25 | 3.27 | 3.25 | 325369 |
| 1743525000 | 3.25 | 0 | 0.00 | 3.25 | 3.27 | 3.25 | 256718 |
| 1743438600 | 3.25 | 0 | 0.00 | 3.25 | 3.27 | 3.25 | 8174 |
| 1743183000 | 3.25 | 0 | 0.00 | 3.25 | 3.27 | 3.25 | 402075 |
| 1743096600 | 3.25 | -0.01 | -0.31 | 3.25 | 3.25 | 3.23 | 768672 |
| 1743010200 | 3.2599999 | 0.01 | 0.31 | 3.25 | 3.3 | 3.25 | 1359228 |
| 1742923800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.18 | 348000 |
| 1742837400 | 3.25 | 0.65 | 25.00 | 2.6 | 3.25 | 2.6 | 2514179 |
| 1742578200 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 5120 |
| 1742491800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 3700 |
| 1742405400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1742319000 | 2.6 | 0.1 | 4.00 | 2.65 | 2.65 | 2.6 | 94683 |
| 1742232600 | 2.5 | -0.15 | -5.66 | 2.75 | 2.75 | 2.5 | 145310 |
| 1741973400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 6315 |
| 1741887000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 642 |
| 1741800600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1741714200 | 2.65 | 0.11 | 4.33 | 2.65 | 2.65 | 2.65 | 480 |
| 1741627800 | 2.54 | -0.11 | -4.15 | 2.65 | 2.67 | 2.54 | 132798 |
| 1741368600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 11314 |
| 1741282200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 13071 |
| 1741195800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 115000 |
| 1741109400 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.65 | 15733 |
| 1741023000 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 22932 |
| 1740763800 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1740677400 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1740591000 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1740504600 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 5423 |
| 1740418200 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 13807 |
| 1740159000 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 33567 |
| 1740072600 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 191947 |
| 1739986200 | 2.7 | -0.1 | -3.57 | 2.8 | 2.8 | 2.7 | 4189 |
| 1739899800 | 2.8 | 0 | 0.00 | 2.8 | 3 | 2.8 | 47462 |
| 1739813400 | 2.8 | -0.05 | -1.75 | 2.85 | 2.95 | 2.8 | 489841 |
| 1739554200 | 2.85 | 0.45 | 18.75 | 2.75 | 3.25 | 2.35 | 5646141 |
| 1739467800 | 2.4 | -0.1 | -4.00 | 2.4 | 2.4 | 2.4 | 51143 |
| 1739381400 | 2.5 | 0.1 | 4.17 | 2.4 | 2.5 | 2.2799999 | 6729 |
| 1739295000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.2799999 | 0 |
| 1739208600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 12547 |
| 1738949400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 65489 |
| 1738863000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 559310 |
| 1738776600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 65020 |
| 1738690200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 14041 |
| 1738603800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1738344600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 13697 |
| 1738258200 | 2.4 | -0.1 | -4.00 | 2.5 | 2.5 | 2.4 | 88147 |
| 1738171800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1738085400 | 2.5 | -0.05 | -1.96 | 2.55 | 2.55 | 2.5 | 53846 |
| 1737999000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1737739800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 116475 |
| 1737653400 | 2.55 | -0.1 | -3.77 | 2.65 | 2.65 | 2.55 | 130727 |
| 1737567000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 18820 |
| 1737480600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.54 | 31551 |
| 1737394200 | 2.65 | 0.05 | 1.92 | 2.6 | 2.65 | 2.6 | 70673 |
| 1737135000 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 1385 |
| 1737048600 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 15911 |
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
