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 | -0.41 | -10.5670103093 | 3.88 | 4 | 3.47 | 333569 | 3.78619499 | CS |
| 4 | 0.03 | 0.872093023256 | 3.44 | 4.145 | 3.33 | 375068 | 3.8097924 | CS |
| 12 | 0.88 | 33.9768339768 | 2.59 | 4.145 | 2.49 | 299646 | 3.34968292 | CS |
| 26 | 1.62 | 87.5675675676 | 1.85 | 4.145 | 1.53 | 324013 | 2.6617351 | CS |
| 52 | 0.33 | 10.5095541401 | 3.14 | 4.145 | 1.53 | 285459 | 2.57682347 | CS |
| 156 | -2.39 | -40.7849829352 | 5.86 | 7.25 | 1.53 | 350749 | 3.64384537 | CS |
| 260 | -0.66 | -15.98062954 | 4.13 | 11.52 | 1.53 | 375877 | 5.09211884 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201300 | 3.47 | -0.12 | -3.34 | 3.58 | 3.67 | 3.395 | 194411 |
| 1743114900 | 3.59 | -0.01 | -0.28 | 3.58 | 3.621 | 3.51 | 175395 |
| 1743028500 | 3.6 | -0.16 | -4.26 | 3.76 | 3.796 | 3.58 | 270964 |
| 1742942100 | 3.76 | -0.09 | -2.34 | 3.85 | 3.86 | 3.75 | 201503 |
| 1742855700 | 3.85 | -0.04 | -1.03 | 3.92 | 4 | 3.78 | 393428 |
| 1742596500 | 3.89 | -0.11 | -2.63 | 3.91 | 3.91 | 3.7 | 719842 |
| 1742510100 | 3.995 | -0.02 | -0.37 | 3.96 | 4.05 | 3.83 | 215610 |
| 1742423700 | 4.01 | -0.01 | -0.25 | 4.0199999 | 4.07 | 3.96 | 158451 |
| 1742337300 | 4.0199999 | -0.05 | -1.23 | 4.07 | 4.07 | 3.9 | 277180 |
| 1742250900 | 4.07 | 0.04 | 0.99 | 4.05 | 4.1449999 | 3.96 | 227748 |
| 1741991700 | 4.03 | 0.17 | 4.40 | 3.9 | 4.0599999 | 3.9 | 353008 |
| 1741905300 | 3.86 | -0.18 | -4.46 | 4.04 | 4.08 | 3.75 | 247959 |
| 1741818900 | 4.04 | 0.02 | 0.50 | 4.0199999 | 4.07 | 3.91 | 390246 |
| 1741732500 | 4.0199999 | 0.06 | 1.52 | 3.97 | 4.07 | 3.78 | 491087 |
| 1741646100 | 3.96 | 0.28 | 7.61 | 3.61 | 3.99 | 3.4501 | 881439 |
| 1741390500 | 3.68 | 0.09 | 2.51 | 3.51 | 3.735 | 3.46 | 358313 |
| 1741304100 | 3.59 | 0.11 | 3.01 | 3.42 | 3.61 | 3.35 | 266523 |
| 1741217700 | 3.485 | 0 | 0.14 | 3.48 | 3.555 | 3.44 | 241969 |
| 1741131300 | 3.48 | -0.23 | -6.20 | 3.66 | 3.7 | 3.43 | 303148 |
| 1741044900 | 3.71 | 0.16 | 4.51 | 3.68 | 3.7998 | 3.61 | 645251 |
| 1740785700 | 3.55 | 0.5 | 16.39 | 3.41 | 3.67 | 3.33 | 850869 |
| 1740699300 | 3.05 | -0.18 | -5.57 | 3.21 | 3.4559 | 3.035 | 268355 |
| 1740612900 | 3.23 | 0.19 | 6.25 | 3.13 | 3.41 | 3.13 | 673694 |
| 1740526500 | 3.04 | -0.14 | -4.40 | 3.19 | 3.21 | 3.04 | 236622 |
| 1740440100 | 3.18 | 0.02 | 0.63 | 3.17 | 3.3383 | 3.0833 | 118531 |
| 1740180900 | 3.16 | -0.16 | -4.82 | 3.33 | 3.35 | 3.16 | 126413 |
| 1740094500 | 3.32 | -0.18 | -5.14 | 3.49 | 3.6555 | 3.305 | 103251 |
| 1740008100 | 3.5 | -0.09 | -2.51 | 3.54 | 3.69 | 3.35 | 437528 |
| 1739921700 | 3.59 | 0.17 | 4.97 | 3.51 | 3.75 | 3.49 | 433276 |
| 1739576100 | 3.42 | 0.04 | 1.18 | 3.44 | 3.46 | 3.27 | 325278 |
| 1739489700 | 3.38 | 0.42 | 14.19 | 2.98 | 3.43 | 2.955 | 529445 |
| 1739403300 | 2.96 | 0.09 | 3.14 | 2.8 | 2.97 | 2.785 | 151179 |
| 1739316900 | 2.87 | 0.06 | 2.14 | 2.81 | 2.88 | 2.745 | 138873 |
| 1739230500 | 2.81 | 0.03 | 1.08 | 2.8 | 2.83 | 2.73 | 258871 |
| 1738971300 | 2.7799999 | -0.07 | -2.46 | 2.84 | 2.855 | 2.77 | 92933 |
| 1738884900 | 2.85 | -0.11 | -3.72 | 3 | 3.02 | 2.825 | 169656 |
| 1738798500 | 2.96 | 0.16 | 5.71 | 2.79 | 2.97 | 2.77 | 175813 |
| 1738712100 | 2.8 | -0.01 | -0.36 | 2.81 | 2.835 | 2.77 | 157751 |
| 1738625700 | 2.81 | -0.07 | -2.43 | 2.8 | 2.86 | 2.77 | 83210 |
| 1738366500 | 2.88 | -0.04 | -1.37 | 2.89 | 2.925 | 2.823 | 282934 |
| 1738280100 | 2.92 | -0.08 | -2.50 | 3 | 3.0299999 | 2.9 | 109174 |
| 1738193700 | 2.995 | 0.04 | 1.18 | 2.96 | 3.02 | 2.8231 | 248325 |
| 1738107300 | 2.96 | 0.08 | 2.78 | 2.87 | 3.04 | 2.87 | 182379 |
| 1738020900 | 2.88 | -0.11 | -3.68 | 2.95 | 2.95 | 2.835 | 258968 |
| 1737761700 | 2.99 | 0.2 | 7.17 | 2.86 | 3.13 | 2.85 | 349129 |
| 1737675300 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1737588900 | 2.79 | 0.04 | 1.45 | 2.75 | 2.875 | 2.75 | 232968 |
| 1737502500 | 2.75 | -0.07 | -2.48 | 2.84 | 2.9 | 2.73 | 233725 |
| 1737156900 | 2.82 | -0.01 | -0.35 | 2.87 | 2.91 | 2.7999 | 210568 |
| 1737070500 | 2.83 | 0.04 | 1.43 | 2.77 | 2.865 | 2.71 | 234581 |
| 1736984100 | 2.79 | 0.11 | 4.10 | 2.75 | 2.86 | 2.75 | 461389 |
| 1736897700 | 2.68 | -0.02 | -0.74 | 2.7 | 2.755 | 2.605 | 275175 |
| 1736811300 | 2.7 | 0.17 | 6.72 | 2.5 | 2.73 | 2.5 | 340222 |
| 1736552100 | 2.5299999 | -0.17 | -6.30 | 2.65 | 2.6549999 | 2.525 | 333372 |
| 1736379300 | 2.7 | 0.14 | 5.47 | 2.57 | 2.735 | 2.49 | 313123 |
| 1736292900 | 2.56 | -0.18 | -6.57 | 2.74 | 2.74 | 2.56 | 150156 |
| 1736206500 | 2.74 | 0.08 | 3.01 | 2.68 | 2.86 | 2.68 | 313834 |
| 1735947300 | 2.66 | 0.13 | 5.14 | 2.59 | 2.705 | 2.5 | 387692 |
| 1735860900 | 2.5299999 | -0.14 | -5.24 | 2.69 | 2.775 | 2.5299999 | 268080 |
| 1735688100 | 2.67 | 0.02 | 0.75 | 2.65 | 2.75 | 2.6 | 335461 |
| 1735601700 | 2.65 | -0.05 | -1.85 | 2.73 | 2.73 | 2.61 | 165519 |
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
