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 | -0.102 | -2.47452692868 | 4.122 | 4.23 | 3.82 | 171172 | 3.98304085 | CS |
| 4 | 0.18 | 4.6875 | 3.84 | 4.53 | 3.735 | 333619 | 4.03977424 | CS |
| 12 | 1.04 | 34.8993288591 | 2.98 | 4.53 | 2.875 | 300296 | 3.60779136 | CS |
| 26 | 0.97 | 31.8032786885 | 3.05 | 4.53 | 2.56 | 259917 | 3.38953763 | CS |
| 52 | 1.42 | 54.6153846154 | 2.6 | 4.53 | 2.56 | 232028 | 3.35380116 | CS |
| 156 | 0.46 | 12.9213483146 | 3.56 | 4.53 | 1.3 | 386078 | 2.94433572 | CS |
| 260 | -0.66 | -14.1025641026 | 4.68 | 6.61 | 1.3 | 639584 | 3.76916651 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318500 | 4.23 | 0.26 | 6.55 | 3.99 | 4.24 | 3.99 | 266257 |
| 1732232100 | 3.97 | 0.05 | 1.28 | 3.92 | 4.005 | 3.82 | 220258 |
| 1732145700 | 3.92 | -0.06 | -1.51 | 3.97 | 3.97 | 3.88 | 127449 |
| 1732059300 | 3.98 | 0.06 | 1.53 | 3.96 | 3.995 | 3.87 | 124427 |
| 1731972900 | 3.92 | -0.15 | -3.69 | 4.0599999 | 4.18 | 3.895 | 147223 |
| 1731713700 | 4.07 | -0.05 | -1.21 | 4.122 | 4.14 | 4.015 | 236505 |
| 1731627300 | 4.12 | -0.03 | -0.72 | 4.147682 | 4.16 | 4.0599999 | 278550 |
| 1731540900 | 4.15 | -0.16 | -3.71 | 4.33 | 4.33 | 4.13 | 237022 |
| 1731454500 | 4.3099999 | -0.06 | -1.37 | 4.37 | 4.38 | 4.255 | 334014 |
| 1731368100 | 4.37 | 0.25 | 6.07 | 4.1847 | 4.3949999 | 4.08 | 261775 |
| 1731108900 | 4.12 | 0.06 | 1.48 | 4.15 | 4.205 | 4.01 | 444902 |
| 1731022500 | 4.0599999 | -0.25 | -5.80 | 4.5 | 4.53 | 4.03 | 454655 |
| 1730936100 | 4.3099999 | 0.31 | 7.75 | 4.005 | 4.325 | 3.985 | 632440 |
| 1730849700 | 4 | -0.02 | -0.50 | 4.03 | 4.03 | 3.955 | 218019 |
| 1730763300 | 4.0199999 | 0.16 | 4.15 | 3.89 | 4.1 | 3.855 | 521404 |
| 1730500500 | 3.86 | -0.05 | -1.28 | 3.9 | 3.935 | 3.755 | 326237 |
| 1730414100 | 3.91 | -0.08 | -2.01 | 3.99 | 4.04 | 3.91 | 237715 |
| 1730327700 | 3.99 | 0.14 | 3.64 | 3.83 | 4.22 | 3.8216 | 921042 |
| 1730241300 | 3.85 | 0.08 | 2.12 | 3.83 | 3.88 | 3.735 | 302971 |
| 1730154900 | 3.77 | 0.03 | 0.80 | 3.78 | 3.8254 | 3.735 | 433241 |
| 1729895700 | 3.74 | -0.06 | -1.58 | 3.84 | 3.855 | 3.74 | 212537 |
| 1729809300 | 3.8 | 0.27 | 7.65 | 3.56 | 3.8 | 3.535 | 264657 |
| 1729722900 | 3.53 | -0.11 | -3.02 | 3.61 | 3.645 | 3.465 | 403419 |
| 1729636500 | 3.64 | -0.05 | -1.36 | 3.69 | 3.71 | 3.63 | 221061 |
| 1729550100 | 3.69 | -0.05 | -1.34 | 3.72 | 3.78 | 3.61 | 215922 |
| 1729290900 | 3.74 | -0.06 | -1.58 | 3.82 | 3.865 | 3.73 | 279759 |
| 1729204500 | 3.8 | 0.04 | 1.06 | 3.78 | 3.83 | 3.725 | 214052 |
| 1729118100 | 3.76 | 0.07 | 1.90 | 3.7 | 3.785 | 3.6401 | 293072 |
| 1729031700 | 3.69 | -0.01 | -0.27 | 3.69 | 3.755 | 3.595 | 415837 |
| 1728945300 | 3.7 | 0.02 | 0.54 | 3.68 | 3.755 | 3.66 | 266150 |
| 1728686100 | 3.68 | 0.08 | 2.22 | 3.58 | 3.75 | 3.58 | 258205 |
| 1728599700 | 3.6 | 0.1 | 2.86 | 3.42 | 3.615 | 3.4 | 300960 |
| 1728513300 | 3.5 | 0.09 | 2.64 | 3.42 | 3.56 | 3.42 | 296622 |
| 1728426900 | 3.41 | 0.14 | 4.28 | 3.2599999 | 3.42 | 3.2599999 | 232151 |
| 1728340500 | 3.27 | -0.02 | -0.61 | 3.35 | 3.35 | 3.24 | 174112 |
| 1728081300 | 3.29 | 0.08 | 2.49 | 3.2799999 | 3.35 | 3.24 | 217009 |
| 1727994900 | 3.21 | -0.08 | -2.43 | 3.2799999 | 3.295 | 3.185 | 214314 |
| 1727908500 | 3.29 | 0.06 | 1.86 | 3.245 | 3.35 | 3.195 | 192243 |
| 1727822100 | 3.23 | -0.22 | -6.38 | 3.44 | 3.45 | 3.23 | 246960 |
| 1727735520 | 3.45 | 0.08 | 2.37 | 3.34 | 3.455 | 3.34 | 261375 |
| 1727476500 | 3.37 | 0.04 | 1.20 | 3.37 | 3.41 | 3.34 | 411795 |
| 1727390100 | 3.33 | -0.03 | -0.89 | 3.4 | 3.41 | 3.33 | 287978 |
| 1727303700 | 3.36 | 0.02 | 0.60 | 3.35 | 3.41 | 3.315 | 286210 |
| 1727217300 | 3.34 | 0.07 | 2.14 | 3.2799999 | 3.405 | 3.2599999 | 192841 |
| 1727130900 | 3.27 | 0.01 | 0.31 | 3.29 | 3.35 | 3.245 | 210774 |
| 1726871700 | 3.2599999 | -0.05 | -1.51 | 3.27 | 3.39 | 3.25 | 821811 |
| 1726785300 | 3.31 | 0.15 | 4.75 | 3.215 | 3.3593 | 3.2 | 249190 |
| 1726698900 | 3.16 | 0.02 | 0.64 | 3.12 | 3.24 | 3.12 | 326267 |
| 1726612500 | 3.14 | -0.05 | -1.41 | 3.2201 | 3.25 | 3.13 | 254188 |
| 1726526100 | 3.185 | -0.01 | -0.16 | 3.21 | 3.23 | 3.1349999 | 241351 |
| 1726266900 | 3.19 | 0.06 | 1.92 | 3.13 | 3.2799999 | 3.13 | 309953 |
| 1726180500 | 3.13 | 0.1 | 3.30 | 3.08 | 3.21 | 3.025 | 299916 |
| 1726094100 | 3.0299999 | -0.05 | -1.46 | 3.04 | 3.105 | 3.0099999 | 272766 |
| 1726007700 | 3.075 | 0.01 | 0.16 | 3.07 | 3.095 | 3.02 | 204457 |
| 1725921300 | 3.07 | 0.08 | 2.68 | 2.99 | 3.105 | 2.99 | 338206 |
| 1725662100 | 2.99 | -0.13 | -4.17 | 3.13 | 3.18 | 2.98 | 380239 |
| 1725575700 | 3.12 | 0.11 | 3.65 | 2.98 | 3.22 | 2.98 | 360686 |
| 1725489300 | 3.0099999 | 0.12 | 4.15 | 2.89 | 3.025 | 2.875 | 213252 |
| 1725402900 | 2.89 | -0.11 | -3.67 | 3 | 3.02 | 2.88 | 247408 |
| 1725057300 | 3 | 0.04 | 1.35 | 2.98 | 3.005 | 2.96 | 167893 |
| 1724970900 | 2.96 | 0.06 | 2.07 | 2.91 | 3.015 | 2.91 | 203132 |
| 1724884500 | 2.9 | -0.06 | -2.03 | 3.02 | 3.02 | 2.9 | 202247 |
| 1724798100 | 2.96 | -0.04 | -1.33 | 2.98 | 3.045 | 2.96 | 219138 |
| 1724711700 | 3 | 0.16 | 5.63 | 2.89 | 3.005 | 2.84 | 399178 |
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
