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 | -0.125 | -2.94117647059 | 4.25 | 4.25 | 3.98 | 121620 | 4.125 | DE |
| 4 | -0.5 | -10.8108108108 | 4.625 | 4.75 | 3.98 | 507234 | 4.3583551 | DE |
| 12 | -3.125 | -43.1034482759 | 7.25 | 7.25 | 3.05 | 2168864 | 3.77322616 | DE |
| 26 | -3.525 | -46.0784313725 | 7.65 | 10.5 | 3.05 | 1260178 | 4.75356965 | DE |
| 52 | -0.975 | -19.1176470588 | 5.1 | 11.25 | 3.05 | 909863 | 5.95284373 | DE |
| 156 | -43.375 | -91.3157894737 | 47.5 | 47.5 | 3.05 | 801128 | 13.39456911 | DE |
| 260 | -10.975 | -72.6821192053 | 15.1 | 49 | 3.05 | 818562 | 19.25868592 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745944200 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 3.98 | 429522 |
| 1745857800 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 9721 |
| 1745598600 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 202716 |
| 1745512200 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 3.98 | 50189 |
| 1745425800 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.01 | 103493 |
| 1745339400 | 4.125 | -0.38 | -8.33 | 4.25 | 4.25 | 4.125 | 241981 |
| 1744907400 | 4.5 | 0.25 | 5.88 | 4.25 | 4.5 | 4.25 | 60161 |
| 1744821000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 3.98 | 266871 |
| 1744734600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 27021 |
| 1744648200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 3.98 | 317497 |
| 1744389000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 120410 |
| 1744302600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 160471 |
| 1744216200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 922977 |
| 1744129800 | 4.25 | 0.05 | 1.19 | 4.25 | 4.25 | 3.98 | 597320 |
| 1744043400 | 4.2 | -0.3 | -6.67 | 4.5 | 4.5 | 4.2 | 1899030 |
| 1743784200 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4.5 | 1778041 |
| 1743697800 | 4.5 | -0.13 | -2.70 | 4.625 | 4.75 | 4.5 | 815180 |
| 1743611400 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 168368 |
| 1743525000 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 117967 |
| 1743438600 | 4.625 | 0.38 | 8.82 | 4.25 | 4.625 | 4.25 | 1389219 |
| 1743183000 | 4.25 | 0.25 | 6.25 | 4 | 4.25 | 4 | 896627 |
| 1743096600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 109348 |
| 1743010200 | 4 | 0 | 0.00 | 4 | 4.15 | 3.635 | 2682795 |
| 1742923800 | 4 | -0.25 | -5.88 | 4.25 | 4.25 | 4 | 1102072 |
| 1742837400 | 4.25 | 0.5 | 13.33 | 3.75 | 4.25 | 3.75 | 2082562 |
| 1742578200 | 3.75 | 0.63 | 20.00 | 3.125 | 3.75 | 3.125 | 6731988 |
| 1742491800 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 115541 |
| 1742405400 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 490854 |
| 1742319000 | 3.125 | -0.13 | -3.85 | 3.125 | 3.125 | 3.125 | 479688 |
| 1742232600 | 3.25 | 0.13 | 4.00 | 3.125 | 3.25 | 3.125 | 249983 |
| 1741973400 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 59850 |
| 1741887000 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 35212 |
| 1741800600 | 3.125 | -0.13 | -3.85 | 3.25 | 3.25 | 3.125 | 1913088 |
| 1741714200 | 3.25 | 0.13 | 4.00 | 3.125 | 3.25 | 3.125 | 2033222 |
| 1741627800 | 3.125 | -0.48 | -13.19 | 3.25 | 3.25 | 3.125 | 4587269 |
| 1741368600 | 3.6 | 0.35 | 10.77 | 3.25 | 3.6 | 3.25 | 2088171 |
| 1741282200 | 3.25 | -0.63 | -16.13 | 3.875 | 3.875 | 3.25 | 3794176 |
| 1741195800 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 97339 |
| 1741109400 | 3.875 | -0.25 | -6.06 | 4.125 | 4.125 | 3.875 | 1708115 |
| 1741023000 | 4.125 | 0.13 | 3.13 | 4 | 4.125 | 3.625 | 4663010 |
| 1740763800 | 4 | 0 | 0.00 | 4 | 4 | 3.75 | 2100598 |
| 1740677400 | 4 | 0.7 | 21.21 | 3.65 | 4.25 | 3.625 | 11037760 |
| 1740591000 | 3.3 | 0.15 | 4.76 | 3.15 | 3.3 | 3.1 | 5261039 |
| 1740504600 | 3.15 | 0.05 | 1.61 | 3.1 | 3.2 | 3.1 | 4077429 |
| 1740418200 | 3.1 | -0.55 | -15.07 | 3.65 | 3.65 | 3.05 | 36669086 |
| 1740159000 | 3.65 | -0.9 | -19.78 | 4.55 | 4.55 | 3.6 | 7352184 |
| 1740072600 | 4.55 | -0.2 | -4.21 | 4.75 | 4.75 | 4.55 | 532928 |
| 1739986200 | 4.75 | 0.15 | 3.26 | 4.6 | 4.75 | 4.6 | 746368 |
| 1739899800 | 4.6 | -0.15 | -3.16 | 4.75 | 4.75 | 4.6 | 2557679 |
| 1739813400 | 4.75 | -0.15 | -3.06 | 4.85 | 5 | 4.75 | 277229 |
| 1739554200 | 4.9 | -1.75 | -26.32 | 4.35 | 5.25 | 4.35 | 5210490 |
| 1739467800 | 6.65 | -0.1 | -1.48 | 6.75 | 6.75 | 6.65 | 223780 |
| 1739381400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 1192292 |
| 1739295000 | 6.75 | -0.05 | -0.74 | 6.75 | 6.75 | 6.75 | 896704 |
| 1739208600 | 6.8 | -0.45 | -6.21 | 7.25 | 7.25 | 6.75 | 2006494 |
| 1738949400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 116530 |
| 1738863000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 230586 |
| 1738776600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 230591 |
| 1738690200 | 7.25 | 0.05 | 0.69 | 7.25 | 7.25 | 7.25 | 295606 |
| 1738603800 | 7.2 | -0.55 | -7.10 | 7.75 | 7.75 | 7.2 | 401826 |
| 1738344600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.54 | 131864 |
| 1738258200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 692337 |
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
