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 | -2.46305418719 | 4.06 | 4.06 | 3.845 | 169466 | 3.95013692 | CS |
| 4 | -0.09 | -2.22222222222 | 4.05 | 4.33 | 3.56 | 182789 | 3.92353751 | CS |
| 12 | 1.38 | 53.488372093 | 2.58 | 4.34 | 2.4 | 169212 | 3.47148117 | CS |
| 26 | 1.41 | 55.2941176471 | 2.55 | 4.34 | 2.365 | 151074 | 3.20290163 | CS |
| 52 | -0.01 | -0.251889168766 | 3.97 | 4.6 | 2.05 | 224574 | 3.26186788 | CS |
| 156 | -16.28 | -80.4347826087 | 20.24 | 21.393 | 2.05 | 260704 | 5.44116429 | CS |
| 260 | -19.61 | -83.1989817565 | 23.57 | 27.95 | 2.05 | 198024 | 7.80148944 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947300 | 4 | 0.11 | 2.83 | 3.92 | 4.05 | 3.89 | 225739 |
| 1735860900 | 3.89 | 0.01 | 0.26 | 3.87 | 3.95 | 3.845 | 134208 |
| 1735688100 | 3.88 | -0.1 | -2.51 | 3.97 | 4 | 3.85 | 126792 |
| 1735601700 | 3.98 | -0.09 | -2.21 | 4.0599999 | 4.0599999 | 3.868 | 191126 |
| 1735342500 | 4.07 | -0.18 | -4.24 | 4.28 | 4.28 | 4.055 | 170783 |
| 1735256100 | 4.25 | 0.25 | 6.25 | 4.0199999 | 4.33 | 3.95 | 178771 |
| 1735077840 | 4 | 0.11 | 2.83 | 3.88 | 4.05 | 3.79 | 130515 |
| 1734996900 | 3.89 | -0.04 | -1.02 | 3.94 | 3.95 | 3.74 | 163992 |
| 1734737700 | 3.93 | 0.07 | 1.81 | 3.81 | 4 | 3.67 | 459585 |
| 1734651300 | 3.86 | 0.26 | 7.22 | 3.69 | 3.93 | 3.6 | 325420 |
| 1734564900 | 3.6 | -0.27 | -6.98 | 3.85 | 3.9118 | 3.56 | 163169 |
| 1734478500 | 3.87 | -0.01 | -0.26 | 3.9 | 3.91 | 3.81 | 89347 |
| 1734392100 | 3.88 | -0.02 | -0.51 | 3.865 | 3.99 | 3.81 | 160160 |
| 1734132900 | 3.9 | 0.03 | 0.78 | 3.85 | 3.93 | 3.81 | 112434 |
| 1734046500 | 3.87 | 0.01 | 0.26 | 3.875 | 3.97 | 3.78 | 88735 |
| 1733960100 | 3.86 | 0.06 | 1.58 | 3.8016 | 3.93 | 3.65 | 192610 |
| 1733873700 | 3.8 | -0.21 | -5.24 | 3.985 | 3.985 | 3.78 | 174180 |
| 1733787300 | 4.01 | 0.01 | 0.25 | 4.05 | 4.09 | 3.89 | 202643 |
| 1733528100 | 4 | 0.02 | 0.50 | 4.05 | 4.07 | 3.9 | 123868 |
| 1733441700 | 3.98 | -0.03 | -0.75 | 4.03 | 4.04 | 3.88 | 188186 |
| 1733355300 | 4.01 | -0.08 | -1.96 | 4.1 | 4.1 | 3.95 | 346735 |
| 1733268900 | 4.09 | 0.33 | 8.78 | 3.88 | 4.34 | 3.77 | 390635 |
| 1733182500 | 3.76 | -0.22 | -5.53 | 4.01 | 4.01 | 3.76 | 163765 |
| 1732917840 | 3.98 | 0.03 | 0.76 | 3.95 | 4.05 | 3.79 | 98511 |
| 1732750500 | 3.95 | 0.22 | 5.90 | 3.79 | 4.025 | 3.7 | 289799 |
| 1732664100 | 3.73 | 0.27 | 7.80 | 3.5 | 3.82 | 3.485 | 358352 |
| 1732577700 | 3.46 | 0.3 | 9.49 | 3.14 | 3.51 | 3.14 | 341402 |
| 1732318500 | 3.16 | 0.13 | 4.29 | 3 | 3.1852 | 2.98 | 147765 |
| 1732232100 | 3.0299999 | -0.08 | -2.57 | 3.14 | 3.14 | 3.0299999 | 128012 |
| 1732145700 | 3.11 | -0.03 | -0.96 | 3.13 | 3.15 | 2.995 | 155876 |
| 1732059300 | 3.14 | -0.04 | -1.26 | 3.1248 | 3.22 | 3.07 | 140986 |
| 1731972900 | 3.18 | 0.08 | 2.58 | 3.07 | 3.275 | 3.07 | 141836 |
| 1731713700 | 3.1 | 0.04 | 1.31 | 3.05 | 3.14 | 2.98 | 254837 |
| 1731627300 | 3.06 | 0.06 | 2.00 | 2.97 | 3.07 | 2.82 | 105656 |
| 1731540900 | 3 | -0.11 | -3.54 | 3.2501 | 3.2999 | 2.8701 | 267000 |
| 1731454500 | 3.11 | -0.09 | -2.81 | 3.2 | 3.2599999 | 3.1 | 146719 |
| 1731368100 | 3.2 | 0.12 | 3.90 | 3.11 | 3.24 | 3.07 | 162128 |
| 1731108900 | 3.08 | 0.13 | 4.41 | 2.91 | 3.15 | 2.91 | 202673 |
| 1731022500 | 2.95 | 0.04 | 1.37 | 2.94 | 3.02 | 2.94 | 96381 |
| 1730936100 | 2.91 | 0.26 | 9.81 | 2.91 | 2.95 | 2.7799999 | 246467 |
| 1730849700 | 2.65 | -0.01 | -0.38 | 2.67 | 2.75 | 2.6225 | 62651 |
| 1730763300 | 2.66 | -0.02 | -0.75 | 2.69 | 2.81 | 2.65 | 78714 |
| 1730500500 | 2.68 | -0.1 | -3.60 | 2.8 | 2.8397 | 2.65 | 99397 |
| 1730414100 | 2.7799999 | -0.07 | -2.46 | 2.825 | 2.96 | 2.7599999 | 198252 |
| 1730327700 | 2.85 | 0.26 | 10.04 | 2.68 | 3.1433 | 2.6218 | 385299 |
| 1730241300 | 2.59 | -0.09 | -3.36 | 2.66 | 2.66 | 2.5055 | 72801 |
| 1730154900 | 2.68 | 0.05 | 1.90 | 2.65 | 2.74 | 2.61 | 89635 |
| 1729895700 | 2.63 | -0.06 | -2.23 | 2.69 | 2.74 | 2.61 | 65834 |
| 1729809300 | 2.69 | 0.05 | 1.89 | 2.68 | 2.71 | 2.61 | 30057 |
| 1729722900 | 2.64 | 0.01 | 0.38 | 2.61 | 2.67 | 2.57 | 43500 |
| 1729636500 | 2.63 | 0.06 | 2.33 | 2.59 | 2.64 | 2.55 | 49380 |
| 1729550100 | 2.57 | -0.08 | -3.02 | 2.65 | 2.71 | 2.54 | 130423 |
| 1729290900 | 2.65 | 0.09 | 3.52 | 2.59 | 2.73 | 2.56 | 54585 |
| 1729204500 | 2.56 | 0 | 0.00 | 2.58 | 2.58 | 2.5 | 68724 |
| 1729118100 | 2.56 | 0.15 | 6.22 | 2.45 | 2.5793 | 2.445 | 90357 |
| 1729031700 | 2.41 | -0.02 | -0.82 | 2.45 | 2.57 | 2.4 | 209420 |
| 1728945300 | 2.43 | -0.15 | -5.81 | 2.58 | 2.6 | 2.43 | 128256 |
| 1728686100 | 2.58 | 0.11 | 4.45 | 2.46 | 2.625 | 2.46 | 56257 |
| 1728599700 | 2.47 | -0.13 | -5.00 | 2.565 | 2.565 | 2.41 | 170447 |
| 1728513300 | 2.6 | -0.05 | -1.89 | 2.62 | 2.64 | 2.57 | 36780 |
| 1728426900 | 2.65 | -0.06 | -2.21 | 2.72 | 2.72 | 2.575 | 68242 |
| 1728340500 | 2.71 | -0.14 | -4.91 | 2.88 | 2.88 | 2.64 | 78803 |
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
