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 | 0.1 | 2.24719101124 | 4.45 | 4.55 | 4.37 | 163776 | 4.4660666 | DE |
| 4 | 0.1 | 2.24719101124 | 4.45 | 4.55 | 4.37 | 102683 | 4.45817882 | DE |
| 12 | 1.3 | 40 | 3.25 | 4.55 | 3.24 | 264191 | 3.72592142 | DE |
| 26 | -0.7 | -13.3333333333 | 5.25 | 5.25 | 3.15 | 181053 | 3.73328287 | DE |
| 52 | -1.2 | -20.8695652174 | 5.75 | 6 | 3.15 | 218257 | 4.65918518 | DE |
| 156 | -2.575 | -36.1403508772 | 7.125 | 10.2 | 3.15 | 114099 | 5.67393913 | DE |
| 260 | 0.2 | 4.59770114943 | 4.35 | 10.2 | 3.15 | 120235 | 6.39850404 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743183000 | 4.5 | 0.05 | 1.12 | 4.45 | 4.5 | 4.45 | 263133 |
| 1743096600 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.4 | 12784 |
| 1743010200 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 3160 |
| 1742923800 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.37 | 125848 |
| 1742837400 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 413957 |
| 1742578200 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.37 | 0 |
| 1742491800 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.4 | 15000 |
| 1742405400 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.41 | 2000 |
| 1742319000 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 973846 |
| 1742232600 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 12 |
| 1741973400 | 4.45 | -0.05 | -1.11 | 4.45 | 4.5 | 4.45 | 84568 |
| 1741887000 | 4.5 | 0.05 | 1.12 | 4.45 | 4.5 | 4.45 | 73674 |
| 1741800600 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.37 | 5654 |
| 1741714200 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 3576 |
| 1741627800 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1741368600 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 11562 |
| 1741282200 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 452 |
| 1741195800 | 4.45 | 0.05 | 1.14 | 4.45 | 4.45 | 4.45 | 62020 |
| 1741109400 | 4.4 | -0.05 | -1.12 | 4.45 | 4.45 | 4.4 | 877 |
| 1741023000 | 4.45 | 0 | 0.00 | 4.45 | 4.5 | 4.45 | 1534 |
| 1740763800 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 70000 |
| 1740677400 | 4.45 | 0 | 0.00 | 4.45 | 4.5 | 4.45 | 56361 |
| 1740591000 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 70045 |
| 1740504600 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 3935 |
| 1740418200 | 4.45 | 0 | 0.00 | 4.45 | 4.5 | 4.45 | 102222 |
| 1740159000 | 4.45 | 0 | 0.00 | 4.45 | 4.5 | 4.45 | 0 |
| 1740072600 | 4.45 | -0.05 | -1.11 | 4.4 | 4.5 | 4.4 | 50073 |
| 1739986200 | 4.5 | 0.4 | 9.76 | 4.1 | 4.5 | 4.1 | 200172 |
| 1739899800 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4 | 250163 |
| 1739813400 | 4.05 | 0 | 0.00 | 4.05 | 4.1 | 4.05 | 5914 |
| 1739554200 | 4.05 | 0 | 0.00 | 4.05 | 4.1 | 4.05 | 14 |
| 1739467800 | 4.05 | 0 | 0.00 | 4.05 | 4.1 | 4.05 | 0 |
| 1739381400 | 4.05 | 0 | 0.00 | 4 | 4.05 | 4 | 100000 |
| 1739295000 | 4.05 | 0.05 | 1.25 | 4 | 4.1 | 4 | 66449 |
| 1739208600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738949400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738863000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 1936 |
| 1738776600 | 4 | 0 | 0.00 | 4 | 4 | 3.97 | 7445 |
| 1738690200 | 4 | 0.05 | 1.27 | 3.95 | 4.05 | 3.95 | 80717 |
| 1738603800 | 3.95 | 0.05 | 1.28 | 3.95 | 3.95 | 3.9 | 206348 |
| 1738344600 | 3.9 | -0.05 | -1.27 | 3.95 | 4 | 3.9 | 870360 |
| 1738258200 | 3.95 | 0.05 | 1.28 | 3.9 | 3.95 | 3.9 | 5 |
| 1738171800 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 606 |
| 1738085400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 58322 |
| 1737999000 | 3.9 | -0.1 | -2.50 | 3.9 | 3.9 | 3.9 | 770125 |
| 1737739800 | 4 | 0.2 | 5.26 | 3.8 | 4 | 3.8 | 2358161 |
| 1737653400 | 3.8 | 0 | 0.00 | 3.8 | 3.94 | 3.8 | 440000 |
| 1737567000 | 3.8 | 0.15 | 4.11 | 3.65 | 3.8 | 3.65 | 530000 |
| 1737480600 | 3.65 | -0.03 | -0.82 | 3.6 | 3.7 | 3.6 | 467602 |
| 1737394200 | 3.68 | 0.08 | 2.22 | 3.6 | 3.68 | 3.6 | 104016 |
| 1737135000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 1187 |
| 1737048600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 115575 |
| 1736962200 | 3.6 | 0.02 | 0.56 | 3.6 | 3.6 | 3.6 | 0 |
| 1736875800 | 3.58 | 0.23 | 6.87 | 3.35 | 3.58 | 3.35 | 400037 |
| 1736789400 | 3.35 | 0.1 | 3.08 | 3.25 | 3.35 | 3.25 | 155274 |
| 1736530200 | 3.25 | 0 | 0.00 | 3.25 | 3.3 | 3.25 | 10000 |
| 1736443800 | 3.25 | 0 | 0.00 | 3.25 | 3.3 | 3.25 | 515 |
| 1736357400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.24 | 4960000 |
| 1736271000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1736184600 | 3.25 | 0.05 | 1.56 | 3.25 | 3.25 | 3.25 | 1284198 |
| 1735925400 | 3.2 | -0.05 | -1.54 | 3.25 | 3.25 | 3.2 | 237000 |
| 1735839000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.19 | 17572 |
| 1735666200 | 3.25 | 0.05 | 1.56 | 3.25 | 3.25 | 3.25 | 27000 |
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
