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 | -0.57 | -16.5697674419 | 3.44 | 3.49 | 2.81 | 10507378 | 3.17777615 | CS |
| 4 | -1.01 | -26.0309278351 | 3.88 | 4.15 | 2.76 | 9911528 | 3.23927148 | CS |
| 12 | -0.92 | -24.2744063325 | 3.79 | 5.54 | 2.76 | 7714662 | 3.8120216 | CS |
| 26 | -0.85 | -22.8494623656 | 3.72 | 5.54 | 2.23 | 5421415 | 3.64096316 | CS |
| 52 | -0.68 | -19.1549295775 | 3.55 | 5.54 | 2.18 | 4286206 | 3.48785643 | CS |
| 156 | 0.3 | 11.673151751 | 2.57 | 7.525 | 0.7802 | 3284265 | 3.11340596 | CS |
| 260 | -0.23 | -7.41935483871 | 3.1 | 7.525 | 0.7802 | 3883566 | 3.21111926 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552100 | 3.04 | -0.08 | -2.56 | 3.075 | 3.078 | 2.95 | 8205218 |
| 1736379300 | 3.12 | -0.01 | -0.32 | 3.06 | 3.168 | 2.96 | 10003646 |
| 1736292900 | 3.13 | -0.22 | -6.57 | 3.3 | 3.375 | 3.09 | 10503287 |
| 1736206500 | 3.35 | 0.04 | 1.21 | 3.44 | 3.49 | 3.2799999 | 12716327 |
| 1735947300 | 3.31 | 0.22 | 7.12 | 3.1 | 3.34 | 3.0695 | 12305355 |
| 1735860900 | 3.09 | 0.24 | 8.42 | 2.97 | 3.175 | 2.95 | 11574064 |
| 1735688100 | 2.85 | -0.07 | -2.23 | 2.99 | 3 | 2.81 | 8221642 |
| 1735601700 | 2.915 | -0.06 | -1.85 | 2.9 | 2.98 | 2.7599999 | 7644814 |
| 1735342500 | 2.97 | -0.06 | -1.98 | 3.0478 | 3.0597 | 2.9 | 6689358 |
| 1735256100 | 3.0299999 | -0.1 | -3.19 | 3.1 | 3.13 | 3.0099999 | 4859135 |
| 1735077840 | 3.13 | 0.16 | 5.39 | 3.07 | 3.14 | 2.99 | 7842853 |
| 1734996900 | 2.97 | -0.16 | -5.11 | 3.09 | 3.12 | 2.96 | 7034822 |
| 1734737700 | 3.13 | -0.01 | -0.32 | 3.1 | 3.23 | 3.0604 | 15523171 |
| 1734651300 | 3.14 | -0.26 | -7.65 | 3.5 | 3.5197 | 3.13 | 7824887 |
| 1734564900 | 3.4 | -0.44 | -11.46 | 3.74 | 3.9 | 3.36 | 12060798 |
| 1734478500 | 3.84 | -0.08 | -2.04 | 3.895 | 3.97 | 3.72 | 10006392 |
| 1734392100 | 3.92 | 0.11 | 2.89 | 3.88 | 4.15 | 3.8 | 13458876 |
| 1734132900 | 3.81 | -0.05 | -1.30 | 3.83 | 3.93 | 3.77 | 5291219 |
| 1734046500 | 3.86 | -0.12 | -3.02 | 4.135 | 4.23 | 3.84 | 9264655 |
| 1733960100 | 3.98 | 0.04 | 1.02 | 4.045 | 4.105 | 3.83 | 9184013 |
| 1733873700 | 3.94 | -0.1 | -2.48 | 4.03 | 4.075 | 3.88 | 6218268 |
| 1733787300 | 4.04 | -0.31 | -7.13 | 4.36 | 4.43 | 4 | 9977687 |
| 1733528100 | 4.35 | 0.25 | 6.10 | 4.195 | 4.4988 | 4.195 | 12668237 |
| 1733441700 | 4.1 | -0.24 | -5.53 | 4.57 | 4.65 | 4.09 | 11239950 |
| 1733355300 | 4.34 | 0.27 | 6.63 | 4.12 | 4.4 | 4.05 | 10079525 |
| 1733268900 | 4.07 | -0.02 | -0.49 | 4 | 4.16 | 3.94 | 7509924 |
| 1733182500 | 4.09 | 0.01 | 0.25 | 4.12 | 4.21 | 3.96 | 7584574 |
| 1732917840 | 4.08 | 0.04 | 0.99 | 4.18 | 4.3899 | 4.08 | 5507316 |
| 1732750500 | 4.04 | 0.38 | 10.38 | 3.81 | 4.09 | 3.72 | 7544967 |
| 1732664100 | 3.66 | -0.27 | -6.87 | 3.86 | 3.96 | 3.65 | 5032720 |
| 1732577700 | 3.93 | -0.16 | -3.91 | 4.14 | 4.18 | 3.87 | 4922104 |
| 1732318500 | 4.09 | 0.09 | 2.25 | 3.91 | 4.2 | 3.82 | 6515702 |
| 1732232100 | 4 | -0.16 | -3.85 | 4.36 | 4.45 | 3.91 | 8427922 |
| 1732145700 | 4.16 | -0.13 | -3.03 | 4.53 | 4.58 | 4.09 | 6470381 |
| 1732059300 | 4.29 | -0.03 | -0.69 | 4.34 | 4.4 | 4.2 | 6435337 |
| 1731972900 | 4.32 | -0.11 | -2.48 | 4.46 | 4.64 | 4.205 | 4753129 |
| 1731713700 | 4.43 | 0.13 | 2.90 | 4.36 | 4.46 | 4.2 | 5540923 |
| 1731627300 | 4.305 | -0.37 | -7.82 | 4.834 | 4.834 | 4.25 | 5243112 |
| 1731540900 | 4.67 | -0.57 | -10.88 | 5.25 | 5.54 | 4.635 | 8119758 |
| 1731454500 | 5.24 | -0.01 | -0.19 | 5.04 | 5.29 | 4.93 | 6148140 |
| 1731368100 | 5.25 | 0.6 | 12.90 | 5.11 | 5.4588 | 4.92 | 11156677 |
| 1731108900 | 4.65 | 0.13 | 2.88 | 4.47 | 4.74 | 4.4 | 7212962 |
| 1731022500 | 4.5199999 | 0.45 | 11.06 | 4.0599 | 4.59 | 4.025 | 7691770 |
| 1730936100 | 4.07 | 0.43 | 11.81 | 4.11 | 4.15 | 3.9 | 7699553 |
| 1730849700 | 3.64 | 0.25 | 7.37 | 3.44 | 3.73 | 3.44 | 4002277 |
| 1730763300 | 3.39 | -0.15 | -4.24 | 3.5 | 3.51 | 3.37 | 2692691 |
| 1730500500 | 3.54 | -0.15 | -4.07 | 3.76 | 3.86 | 3.5 | 4351476 |
| 1730414100 | 3.69 | -0.58 | -13.58 | 4.22 | 4.24 | 3.66 | 4951769 |
| 1730327700 | 4.2699999 | -0.01 | -0.23 | 4.17 | 4.45 | 4.12 | 5413231 |
| 1730241300 | 4.28 | 0.17 | 4.14 | 4.22 | 4.42 | 4.18 | 7633024 |
| 1730154900 | 4.11 | 0.48 | 13.22 | 3.76 | 4.1199 | 3.76 | 5631095 |
| 1729895700 | 3.63 | -0.15 | -3.97 | 3.8 | 3.89 | 3.61 | 4095603 |
| 1729809300 | 3.78 | 0.13 | 3.56 | 3.73 | 3.868 | 3.6112 | 4289368 |
| 1729722900 | 3.65 | -0.22 | -5.68 | 3.76 | 3.81 | 3.5 | 4156957 |
| 1729636500 | 3.87 | 0.04 | 1.04 | 3.79 | 3.91 | 3.72 | 2779260 |
| 1729550100 | 3.83 | 0.02 | 0.52 | 3.79 | 3.85 | 3.535 | 5707810 |
| 1729290900 | 3.81 | 0.51 | 15.45 | 3.37 | 3.83 | 3.37 | 7255952 |
| 1729204500 | 3.3 | -0.15 | -4.35 | 3.4 | 3.42 | 3.2799999 | 3654991 |
| 1729118100 | 3.45 | 0.12 | 3.60 | 3.42 | 3.4899 | 3.33 | 4964821 |
| 1729031700 | 3.33 | -0.02 | -0.60 | 3.3 | 3.41 | 3.215 | 4634024 |
| 1728945300 | 3.35 | 0.2 | 6.35 | 3.29 | 3.375 | 3.19 | 4372452 |
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
