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 | 0.02 | 0.462962962963 | 4.32 | 4.37 | 4.1745 | 2801050 | 4.25942805 | CS |
| 4 | -0.09 | -2.0316027088 | 4.43 | 4.47 | 4.1745 | 2577611 | 4.334423 | CS |
| 12 | 0 | 0 | 4.34 | 4.47 | 4.09 | 2658987 | 4.3123959 | CS |
| 26 | -1.09 | -20.073664825 | 5.43 | 5.55 | 4.09 | 3007746 | 4.5556364 | CS |
| 52 | -1.11 | -20.3669724771 | 5.45 | 5.72 | 4.09 | 2537057 | 4.87868249 | CS |
| 156 | -3.91 | -47.3939393939 | 8.25 | 8.63 | 4.09 | 1919043 | 5.87446925 | CS |
| 260 | -0.28 | -6.06060606061 | 4.62 | 9.29 | 3.675 | 2010930 | 6.23440617 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742337300 | 4.305 | -0.01 | -0.12 | 4.3179999 | 4.32 | 4.285 | 1866790 |
| 1742250900 | 4.3099999 | 0.02 | 0.47 | 4.29 | 4.33 | 4.2699999 | 2296602 |
| 1741991700 | 4.29 | 0.1 | 2.39 | 4.22 | 4.3099999 | 4.22 | 3192345 |
| 1741905300 | 4.19 | -0.05 | -1.18 | 4.21 | 4.26 | 4.1745 | 3364552 |
| 1741818900 | 4.24 | -0.06 | -1.40 | 4.3099999 | 4.32 | 4.18 | 3446195 |
| 1741732500 | 4.3 | -0.05 | -1.15 | 4.35 | 4.36 | 4.26 | 5282044 |
| 1741646100 | 4.35 | -0.03 | -0.68 | 4.34 | 4.39 | 4.32 | 1915642 |
| 1741390500 | 4.38 | 0.08 | 1.86 | 4.29 | 4.38 | 4.2699999 | 1862809 |
| 1741304100 | 4.3 | -0.02 | -0.46 | 4.285 | 4.3099999 | 4.2699999 | 1738661 |
| 1741217700 | 4.32 | -0.04 | -0.92 | 4.35 | 4.358 | 4.2699999 | 2117189 |
| 1741131300 | 4.36 | 0.01 | 0.23 | 4.33 | 4.39 | 4.2632 | 2284347 |
| 1741044900 | 4.35 | -0.05 | -1.14 | 4.4 | 4.45 | 4.32 | 2788863 |
| 1740785700 | 4.4 | 0.09 | 2.09 | 4.3 | 4.43 | 4.282 | 2506208 |
| 1740699300 | 4.3099999 | -0.02 | -0.46 | 4.32 | 4.34 | 4.28 | 2300214 |
| 1740612900 | 4.33 | -0.04 | -0.92 | 4.33 | 4.37 | 4.32 | 2367217 |
| 1740526500 | 4.37 | 0.01 | 0.23 | 4.36 | 4.41 | 4.34 | 2352145 |
| 1740440100 | 4.36 | -0.08 | -1.80 | 4.44 | 4.45 | 4.32 | 3159592 |
| 1740180900 | 4.44 | -0.02 | -0.34 | 4.45 | 4.47 | 4.41 | 2514153 |
| 1740094500 | 4.455 | 0.01 | 0.22 | 4.4 | 4.465 | 4.4 | 2767468 |
| 1740008100 | 4.445 | -0.01 | -0.11 | 4.43 | 4.45 | 4.4 | 2360682 |
| 1739921700 | 4.45 | 0.08 | 1.83 | 4.34 | 4.46 | 4.34 | 3171647 |
| 1739576100 | 4.37 | 0.01 | 0.23 | 4.36 | 4.375 | 4.33 | 1367657 |
| 1739489700 | 4.36 | 0.01 | 0.23 | 4.35 | 4.39 | 4.34 | 2064268 |
| 1739403300 | 4.35 | 0.06 | 1.40 | 4.26 | 4.39 | 4.25 | 2511641 |
| 1739316900 | 4.29 | 0.12 | 2.88 | 4.16 | 4.3 | 4.09 | 5432098 |
| 1739230500 | 4.17 | -0.04 | -0.95 | 4.21 | 4.22 | 4.17 | 2687613 |
| 1738971300 | 4.21 | -0.02 | -0.47 | 4.22 | 4.23 | 4.1835 | 1672175 |
| 1738884900 | 4.23 | -0.01 | -0.24 | 4.24 | 4.2699999 | 4.22 | 1921302 |
| 1738798500 | 4.24 | 0.01 | 0.24 | 4.23 | 4.25 | 4.19 | 2285201 |
| 1738712100 | 4.23 | -0.05 | -1.17 | 4.28 | 4.29 | 4.21 | 4110624 |
| 1738625700 | 4.28 | -0.02 | -0.47 | 4.21 | 4.3 | 4.12 | 3050191 |
| 1738366500 | 4.3 | -0.02 | -0.46 | 4.3 | 4.33 | 4.2699999 | 2312971 |
| 1738280100 | 4.32 | 0.07 | 1.65 | 4.2699999 | 4.34 | 4.25 | 3246077 |
| 1738193700 | 4.25 | -0.12 | -2.75 | 4.3 | 4.3 | 4.22 | 3140386 |
| 1738107300 | 4.37 | -0.01 | -0.11 | 4.38 | 4.4 | 4.35 | 1740284 |
| 1738020900 | 4.375 | -0.01 | -0.11 | 4.38 | 4.42 | 4.36 | 2235736 |
| 1737761700 | 4.38 | 0 | 0.00 | 4.36 | 4.4 | 4.355 | 1651632 |
| 1737675300 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1737588900 | 4.38 | -0.01 | -0.23 | 4.39 | 4.4 | 4.34 | 2481753 |
| 1737502500 | 4.39 | 0.06 | 1.39 | 4.32 | 4.4 | 4.3099999 | 2743499 |
| 1737156900 | 4.33 | 0.01 | 0.23 | 4.32 | 4.35 | 4.29 | 1937804 |
| 1737070500 | 4.32 | 0.03 | 0.70 | 4.29 | 4.33 | 4.275 | 1413688 |
| 1736984100 | 4.29 | 0.02 | 0.47 | 4.29 | 4.33 | 4.2699999 | 1783758 |
| 1736897700 | 4.2699999 | 0.02 | 0.47 | 4.24 | 4.29 | 4.2218 | 1515230 |
| 1736811300 | 4.25 | 0.03 | 0.71 | 4.2 | 4.25 | 4.15 | 2167094 |
| 1736552100 | 4.22 | -0.02 | -0.47 | 4.23 | 4.24 | 4.17 | 2759673 |
| 1736379300 | 4.24 | -0.07 | -1.62 | 4.29 | 4.29 | 4.24 | 2446431 |
| 1736292900 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.33 | 4.2699999 | 3335996 |
| 1736206500 | 4.3099999 | -0.02 | -0.46 | 4.35 | 4.366 | 4.29 | 2589087 |
| 1735947300 | 4.33 | -0.01 | -0.23 | 4.358 | 4.37 | 4.305 | 2391902 |
| 1735860900 | 4.34 | 0.03 | 0.70 | 4.29 | 4.365 | 4.28 | 3949821 |
| 1735688100 | 4.3099999 | 0.05 | 1.17 | 4.2699999 | 4.33 | 4.22 | 4871038 |
| 1735601700 | 4.26 | 0 | 0.00 | 4.22 | 4.285 | 4.195 | 6320640 |
| 1735342500 | 4.26 | -0.07 | -1.62 | 4.26 | 4.3099999 | 4.23 | 3557640 |
| 1735256100 | 4.33 | -0.02 | -0.46 | 4.34 | 4.35 | 4.271 | 3123918 |
| 1735077840 | 4.35 | 0.19 | 4.57 | 4.16 | 4.38 | 4.15 | 5863421 |
| 1734996900 | 4.16 | -0.03 | -0.72 | 4.18 | 4.19 | 4.09 | 4073622 |
| 1734737700 | 4.19 | -0.05 | -1.06 | 4.2 | 4.2624 | 4.12 | 11564917 |
| 1734651300 | 4.235 | -0.03 | -0.59 | 4.26 | 4.38 | 4.23 | 5226378 |
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
