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 | 0.05 | 1.44927536232 | 3.45 | 3.59 | 3.2611 | 4994 | 3.43826392 | CS |
| 4 | 0.27 | 8.35913312693 | 3.23 | 3.59 | 3.17 | 6414 | 3.3629372 | CS |
| 12 | -0.0001 | -0.00285706122683 | 3.5001 | 3.6357 | 3.17 | 5930 | 3.37289158 | CS |
| 26 | -0.36 | -9.32642487047 | 3.86 | 4.03 | 3.17 | 5015 | 3.51360434 | CS |
| 52 | -1.81 | -34.0866290019 | 5.31 | 5.4 | 3.17 | 4365 | 3.95853552 | CS |
| 156 | -5.35 | -60.4519774011 | 8.85 | 10.84 | 3.17 | 5768 | 6.49403025 | CS |
| 260 | -3.45 | -49.6402877698 | 6.95 | 17.4294 | 3.17 | 31743 | 11.47475353 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736292900 | 3.5 | 0.05 | 1.45 | 3.375 | 3.58 | 3.2611 | 4252 |
| 1736206500 | 3.45 | 0.08 | 2.37 | 3.42 | 3.49 | 3.286 | 8740 |
| 1735947300 | 3.37 | -0.04 | -1.04 | 3.39 | 3.565 | 3.31 | 4477 |
| 1735860900 | 3.4055 | 0.06 | 1.66 | 3.42 | 3.42 | 3.3885 | 1005 |
| 1735688100 | 3.35 | -0.05 | -1.47 | 3.32 | 3.41 | 3.25 | 23583 |
| 1735601700 | 3.4 | -0.07 | -1.88 | 3.47 | 3.47 | 3.4 | 5231 |
| 1735342500 | 3.465 | 0.02 | 0.73 | 3.37 | 3.465 | 3.37 | 1894 |
| 1735256100 | 3.44 | 0 | 0.00 | 3.41 | 3.48 | 3.3157 | 15923 |
| 1735077840 | 3.44 | 0.14 | 4.24 | 3.5 | 3.5 | 3.3516 | 5701 |
| 1734996900 | 3.3 | -0.03 | -0.90 | 3.3 | 3.31 | 3.201 | 10455 |
| 1734737700 | 3.33 | 0.03 | 0.91 | 3.3 | 3.33 | 3.2799999 | 3613 |
| 1734651300 | 3.3 | 0.02 | 0.61 | 3.2783 | 3.3 | 3.2599999 | 1654 |
| 1734564900 | 3.2799999 | -0.06 | -1.79 | 3.2751 | 3.33 | 3.2599999 | 2494 |
| 1734478500 | 3.3399 | 0.11 | 3.41 | 3.23 | 3.34 | 3.23 | 7242 |
| 1734392100 | 3.2299 | -0.06 | -1.86 | 3.27 | 3.27 | 3.17 | 7170 |
| 1734132900 | 3.291 | 0.01 | 0.18 | 3.275 | 3.291 | 3.275 | 1042 |
| 1734046500 | 3.285 | 0.04 | 1.08 | 3.25 | 3.285 | 3.2372 | 2921 |
| 1733960100 | 3.25 | 0 | 0.00 | 3.3266 | 3.33 | 3.2326 | 5507 |
| 1733873700 | 3.2498999 | -0.01 | -0.31 | 3.3 | 3.3291 | 3.2498999 | 2971 |
| 1733787300 | 3.2599999 | 0.02 | 0.65 | 3.32 | 3.32 | 3.24 | 5577 |
| 1733528100 | 3.239 | -0.07 | -2.15 | 3.3 | 3.3 | 3.175 | 4624 |
| 1733441700 | 3.31 | -0.01 | -0.15 | 3.3 | 3.33 | 3.3 | 1129 |
| 1733355300 | 3.315 | 0.01 | 0.30 | 3.3238 | 3.33 | 3.2999 | 8390 |
| 1733268900 | 3.3051 | -0 | -0.15 | 3.31 | 3.32 | 3.2696 | 3906 |
| 1733182500 | 3.31 | -0.06 | -1.78 | 3.39 | 3.39 | 3.3098 | 3038 |
| 1732917840 | 3.37 | 0.02 | 0.60 | 3.35 | 3.37 | 3.35 | 790 |
| 1732750500 | 3.35 | -0 | -0.13 | 3.3842 | 3.3842 | 3.3203999 | 9061 |
| 1732664100 | 3.3542 | -0.01 | -0.39 | 3.3801 | 3.3801 | 3.31 | 991 |
| 1732577700 | 3.3672 | 0.06 | 1.73 | 3.29 | 3.3672 | 3.29 | 3790 |
| 1732318500 | 3.31 | -0.05 | -1.61 | 3.33 | 3.33 | 3.295 | 2400 |
| 1732232100 | 3.364 | 0.1 | 3.19 | 3.2599999 | 3.364 | 3.2599999 | 947 |
| 1732145700 | 3.2599999 | -0.01 | -0.31 | 3.35 | 3.4 | 3.255 | 16359 |
| 1732059300 | 3.27 | -0.07 | -2.10 | 3.3582 | 3.3829 | 3.2599999 | 10119 |
| 1731972900 | 3.34 | 0.01 | 0.30 | 3.32 | 3.41 | 3.32 | 4412 |
| 1731713700 | 3.33 | -0.03 | -0.89 | 3.351 | 3.351 | 3.32 | 2008 |
| 1731627300 | 3.36 | -0.01 | -0.41 | 3.355 | 3.37 | 3.32 | 3270 |
| 1731540900 | 3.3737 | 0 | 0.11 | 3.358 | 3.3737 | 3.32 | 3201 |
| 1731454500 | 3.37 | 0.03 | 0.90 | 3.34 | 3.3753 | 3.33 | 4846 |
| 1731368100 | 3.34 | 0.02 | 0.60 | 3.35 | 3.4585 | 3.34 | 17324 |
| 1731108900 | 3.32 | -0.04 | -1.19 | 3.415 | 3.4278 | 3.32 | 3000 |
| 1731022500 | 3.36 | -0.01 | -0.44 | 3.5099 | 3.5099 | 3.34 | 1817 |
| 1730936100 | 3.3749 | -0.04 | -1.03 | 3.4 | 3.4 | 3.32 | 12059 |
| 1730849700 | 3.41 | 0.01 | 0.29 | 3.61 | 3.61 | 3.41 | 5912 |
| 1730763300 | 3.4 | -0.05 | -1.45 | 3.41 | 3.59 | 3.4 | 11146 |
| 1730500500 | 3.45 | -0.03 | -0.86 | 3.49 | 3.6357 | 3.36 | 24791 |
| 1730414100 | 3.48 | -0.04 | -1.14 | 3.58 | 3.59 | 3.4012 | 2960 |
| 1730327700 | 3.52 | 0.03 | 0.86 | 3.425 | 3.59 | 3.3501 | 16542 |
| 1730241300 | 3.49 | 0.14 | 4.18 | 3.3788 | 3.49 | 3.3788 | 724 |
| 1730154900 | 3.3501 | -0.11 | -3.08 | 3.47 | 3.47 | 3.35 | 6255 |
| 1729895700 | 3.4567 | 0.11 | 3.19 | 3.36 | 3.4874 | 3.3501 | 2149 |
| 1729809300 | 3.35 | -0.07 | -2.05 | 3.38 | 3.44 | 3.35 | 1220 |
| 1729722900 | 3.42 | -0.01 | -0.29 | 3.4782 | 3.49 | 3.42 | 1422 |
| 1729636500 | 3.43 | -0.03 | -0.87 | 3.55 | 3.5928 | 3.42 | 5970 |
| 1729550100 | 3.46 | -0.08 | -2.19 | 3.5 | 3.57 | 3.46 | 4967 |
| 1729290900 | 3.5376 | -0.01 | -0.35 | 3.54 | 3.54 | 3.5376 | 298 |
| 1729204500 | 3.55 | -0.05 | -1.39 | 3.6 | 3.6 | 3.51 | 8827 |
| 1729118100 | 3.6 | 0.02 | 0.56 | 3.5001 | 3.6 | 3.5001 | 2643 |
| 1729031700 | 3.58 | 0.02 | 0.56 | 3.65 | 3.65 | 3.58 | 766 |
| 1728945300 | 3.56 | -0.08 | -2.20 | 3.52 | 3.66 | 3.52 | 11379 |
| 1728686100 | 3.64 | 0 | 0.00 | 3.66 | 3.66 | 3.64 | 147 |
| 1728599700 | 3.64 | 0.06 | 1.53 | 3.59 | 3.64 | 3.59 | 1966 |
| 1728513300 | 3.585 | 0.13 | 3.61 | 3.41 | 3.585 | 3.3561 | 24125 |
| 1728426900 | 3.46 | -0.11 | -3.08 | 3.5675 | 3.5742 | 3.35 | 12634 |
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
