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 | 0 | 3.63 | 3.63 | 3.5 | 23243 | 3.52546104 | DE |
| 4 | -0.12 | -3.2 | 3.75 | 3.98 | 3.5 | 7133 | 3.56010283 | DE |
| 12 | -0.17 | -4.47368421053 | 3.8 | 3.98 | 3.5 | 15484 | 3.76571282 | DE |
| 26 | -0.37 | -9.25 | 4 | 4.26 | 3 | 25926 | 3.79213988 | DE |
| 52 | -0.3 | -7.63358778626 | 3.93 | 4.26 | 3 | 35388 | 3.85124763 | DE |
| 156 | 1.37 | 60.6194690265 | 2.26 | 4.26 | 1.5 | 21396 | 3.4891451 | DE |
| 260 | -0.37 | -9.25 | 4 | 5 | 1.2 | 37491 | 2.90834242 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730741400 | 3.63 | 0.13 | 3.71 | 3.63 | 3.63 | 3.63 | 454 |
| 1730482200 | 3.5 | -0.1 | -2.78 | 3.5 | 3.5 | 3.5 | 12346 |
| 1730395800 | 3.6 | 0.1 | 2.86 | 3.6 | 3.6 | 3.6 | 15100 |
| 1730309400 | 3.5 | -0.13 | -3.58 | 3.5 | 3.5 | 3.5 | 77624 |
| 1730223000 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 4864 |
| 1730136600 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 6282 |
| 1729873800 | 3.63 | -0.12 | -3.20 | 3.63 | 3.63 | 3.63 | 0 |
| 1729787400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1729701000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1729614600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1729528200 | 3.75 | 0.01 | 0.27 | 3.75 | 3.75 | 3.75 | 0 |
| 1729269000 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 3040 |
| 1729182600 | 3.74 | -0.01 | -0.27 | 3.74 | 3.74 | 3.74 | 0 |
| 1729096200 | 3.75 | 0.01 | 0.27 | 3.75 | 3.75 | 3.75 | 0 |
| 1729009800 | 3.74 | -0.01 | -0.27 | 3.74 | 3.74 | 3.74 | 41 |
| 1728923400 | 3.75 | 0.04 | 1.08 | 3.75 | 3.75 | 3.75 | 50 |
| 1728664200 | 3.71 | 0.11 | 3.06 | 3.5 | 3.98 | 3.5 | 22471 |
| 1728577800 | 3.6 | -0.15 | -4.00 | 3.6 | 3.6 | 3.6 | 448 |
| 1728491400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1728405000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 400 |
| 1728318600 | 3.75 | 0.04 | 1.08 | 3.75 | 3.75 | 3.75 | 0 |
| 1728059400 | 3.71 | -0.05 | -1.33 | 3.71 | 3.71 | 3.71 | 15218 |
| 1727973000 | 3.76 | 0.01 | 0.27 | 3.76 | 3.76 | 3.76 | 1238 |
| 1727886600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 231 |
| 1727800200 | 3.75 | 0.04 | 1.08 | 3.75 | 3.75 | 3.75 | 0 |
| 1727713800 | 3.71 | -0.04 | -1.07 | 3.52 | 3.71 | 3.52 | 54915 |
| 1727454600 | 3.75 | 0.16 | 4.46 | 3.5 | 3.75 | 3.5 | 3098 |
| 1727368200 | 3.59 | -0.16 | -4.27 | 3.59 | 3.59 | 3.59 | 1035 |
| 1727281800 | 3.75 | -0.13 | -3.35 | 3.75 | 3.75 | 3.75 | 1500 |
| 1727195400 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 74900 |
| 1727109000 | 3.88 | 0 | 0.00 | 3.52 | 3.88 | 3.52 | 3246 |
| 1726849800 | 3.88 | 0.13 | 3.47 | 3.88 | 3.9 | 3.88 | 338005 |
| 1726763400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1726677000 | 3.75 | 0.25 | 7.14 | 3.75 | 3.75 | 3.75 | 208 |
| 1726590600 | 3.5 | -0.25 | -6.67 | 3.5 | 3.5 | 3.5 | 42175 |
| 1726504200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1726245000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1726158600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 100 |
| 1726072200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1725985800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 128 |
| 1725899400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1725640200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1725553800 | 3.75 | 0.04 | 1.08 | 3.75 | 3.75 | 3.75 | 0 |
| 1725467400 | 3.71 | -0.04 | -1.07 | 3.52 | 3.71 | 3.52 | 80 |
| 1725381000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 342 |
| 1725294600 | 3.75 | -0.1 | -2.60 | 3.7 | 3.75 | 3.7 | 79809 |
| 1725035400 | 3.85 | 0 | 0.00 | 3.7 | 3.85 | 3.7 | 1966 |
| 1724949000 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1724862600 | 3.85 | 0.04 | 1.05 | 3.85 | 3.85 | 3.85 | 1281 |
| 1724776200 | 3.81 | 0.06 | 1.60 | 3.56 | 3.81 | 3.56 | 15606 |
| 1724430600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1724344200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1724257800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 25051 |
| 1724171400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1724085000 | 3.75 | 0 | 0.00 | 3.5 | 3.75 | 3.5 | 200 |
| 1723825800 | 3.75 | -0.05 | -1.32 | 3.6 | 3.75 | 3.5 | 125000 |
| 1723739400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1723653000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1723566600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1723480200 | 3.8 | 0.29 | 8.26 | 3.8 | 3.8 | 3.8 | 0 |
| 1723221000 | 3.51 | -0.51 | -12.69 | 4 | 4 | 3.51 | 139575 |
| 1723134600 | 4.0199999 | 0.11 | 2.81 | 4.24 | 4.24 | 4 | 55743 |
| 1723048200 | 3.91 | 0.71 | 22.19 | 4.26 | 4.26 | 3.91 | 106465 |
| 1722961800 | 3.2 | -0.1 | -3.03 | 3.22 | 3.4 | 3 | 267120 |
| 1722875400 | 3.3 | -0.33 | -9.09 | 3.6 | 4 | 3.3 | 76819 |
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
