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 | -0.22 | -5.99455040872 | 3.67 | 3.85 | 3.38 | 3693 | 3.49016006 | CS |
| 4 | -0.31 | -8.24468085106 | 3.76 | 4.39 | 3.19 | 13791 | 3.737696 | CS |
| 12 | -0.49 | -12.4365482234 | 3.94 | 4.39 | 2.75 | 17479 | 3.54428687 | CS |
| 26 | 1.7 | 97.1428571429 | 1.75 | 7.8299 | 1.75 | 271473 | 3.88689989 | CS |
| 52 | -0.55 | -13.75 | 4 | 7.8299 | 1.75 | 155697 | 3.79965783 | CS |
| 156 | -0.55 | -13.75 | 4 | 7.8299 | 1.75 | 155697 | 3.79965783 | CS |
| 260 | -0.55 | -13.75 | 4 | 7.8299 | 1.75 | 155697 | 3.79965783 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947300 | 3.38 | -0.1 | -2.87 | 3.325 | 3.552 | 3.27 | 19974 |
| 1735860900 | 3.48 | 0.08 | 2.35 | 3.41 | 3.48 | 3.41 | 4654 |
| 1735688100 | 3.4 | -0.05 | -1.45 | 3.4 | 3.76 | 3.4 | 1376 |
| 1735601700 | 3.45 | -0.4 | -10.28 | 3.85 | 3.85 | 3.38 | 7421 |
| 1735342500 | 3.8452 | 0.2 | 5.35 | 3.65 | 3.8452 | 3.65 | 1378 |
| 1735256100 | 3.65 | -0.05 | -1.35 | 3.7 | 3.79 | 3.5101 | 2957 |
| 1735077840 | 3.7 | 0.22 | 6.17 | 3.5452 | 3.71 | 3.51 | 771 |
| 1734996900 | 3.485 | 0.3 | 9.25 | 3.35 | 3.62 | 3.35 | 10233 |
| 1734737700 | 3.19 | -0.53 | -14.25 | 3.77 | 3.77 | 3.19 | 34071 |
| 1734651300 | 3.72 | -0.08 | -2.11 | 3.98 | 4.0106 | 3.61 | 1917 |
| 1734564900 | 3.8 | -0.25 | -6.17 | 3.93 | 3.97 | 3.7 | 9236 |
| 1734478500 | 4.05 | 0.8 | 24.62 | 3.35 | 4.11 | 3.35 | 85759 |
| 1734392100 | 3.25 | -0.34 | -9.47 | 3.81 | 3.81 | 3.25 | 15074 |
| 1734132900 | 3.59 | 0.16 | 4.66 | 3.43 | 3.59 | 3.43 | 16562 |
| 1734046500 | 3.43 | -0.3 | -8.05 | 3.62 | 3.8318 | 3.39 | 4536 |
| 1733960100 | 3.7301 | -0.34 | -8.35 | 4.07 | 4.2055 | 3.73 | 21115 |
| 1733873700 | 4.07 | 0.04 | 0.99 | 4.03 | 4.1843 | 3.8 | 17034 |
| 1733787300 | 4.03 | 0.13 | 3.33 | 3.9 | 4.39 | 3.9 | 9133 |
| 1733528100 | 3.9 | 0.14 | 3.72 | 3.66 | 3.9851 | 3.66 | 19102 |
| 1733441700 | 3.76 | -0.34 | -8.29 | 4 | 4.1 | 3.67 | 5730 |
| 1733355300 | 4.1 | 1.08 | 35.76 | 3.12 | 4.195 | 3.02 | 88414 |
| 1733268900 | 3.02 | -0.53 | -14.93 | 3.72 | 3.73 | 2.97 | 138868 |
| 1733182500 | 3.55 | 0.03 | 0.85 | 3.69 | 3.87 | 3.55 | 3219 |
| 1732917840 | 3.52 | 0.09 | 2.62 | 3.47 | 3.68 | 3.3 | 7196 |
| 1732750500 | 3.43 | 0.1 | 3.00 | 3.44 | 3.53 | 3.43 | 2585 |
| 1732664100 | 3.33 | 0.07 | 2.15 | 3.31 | 3.72 | 3.2788 | 14898 |
| 1732577700 | 3.2599999 | -0.34 | -9.44 | 3.57 | 3.6113 | 3.09 | 22117 |
| 1732318500 | 3.6 | -0.14 | -3.74 | 3.63 | 4.0954 | 3.5001 | 16431 |
| 1732232100 | 3.74 | 0.02 | 0.54 | 3.8 | 4.08 | 3.61 | 22020 |
| 1732145700 | 3.72 | 0.03 | 0.81 | 3.75 | 4.0899 | 3.69 | 49759 |
| 1732059300 | 3.69 | 0.14 | 4.01 | 3.55 | 3.78 | 3.55 | 2378 |
| 1731972900 | 3.5479 | -0.15 | -4.11 | 3.49 | 3.89 | 3.14 | 18168 |
| 1731713700 | 3.7 | 0 | 0.00 | 3.89 | 3.89 | 3.62 | 5648 |
| 1731627300 | 3.7 | -0.14 | -3.65 | 3.8 | 3.87 | 3.69 | 3254 |
| 1731540900 | 3.84 | 0.03 | 0.79 | 3.87 | 4.08 | 3.8 | 2803 |
| 1731454500 | 3.81 | -0.13 | -3.30 | 3.95 | 3.9913 | 3.7506 | 16165 |
| 1731368100 | 3.94 | 0.16 | 4.23 | 4 | 4.1 | 3.7411 | 10104 |
| 1731108900 | 3.78 | 0.3 | 8.62 | 3.5 | 4 | 3.49 | 80458 |
| 1731022500 | 3.48 | 0.24 | 7.24 | 3.24 | 3.48 | 2.91 | 108143 |
| 1730936100 | 3.245 | -0.05 | -1.37 | 3.46 | 3.46 | 3.245 | 368 |
| 1730849700 | 3.29 | 0.09 | 2.81 | 3.18 | 3.49 | 3.14 | 4858 |
| 1730763300 | 3.2 | 0.3 | 10.34 | 2.95 | 3.21 | 2.9301 | 27122 |
| 1730500500 | 2.9 | 0 | 0.00 | 3.16 | 3.19 | 2.9 | 34 |
| 1730414100 | 2.9 | -0.14 | -4.61 | 3.04 | 3.19 | 2.9 | 1372 |
| 1730327700 | 3.04 | 0.07 | 2.36 | 3 | 3.19 | 3 | 2892 |
| 1730241300 | 2.97 | 0 | 0.00 | 2.96 | 3 | 2.96 | 1500 |
| 1730154900 | 2.97 | 0.13 | 4.58 | 2.87 | 3.05 | 2.84 | 12466 |
| 1729895700 | 2.84 | 0.06 | 2.15 | 2.79 | 3.0714 | 2.79 | 9955 |
| 1729809300 | 2.7801 | -0.05 | -1.76 | 2.84 | 2.9799 | 2.75 | 2064 |
| 1729722900 | 2.83 | -0.15 | -5.03 | 2.92 | 3.02 | 2.75 | 4162 |
| 1729636500 | 2.98 | 0.01 | 0.34 | 2.97 | 3.16 | 2.97 | 1381 |
| 1729550100 | 2.97 | -0.17 | -5.41 | 3.16 | 3.1735 | 2.9458 | 4442 |
| 1729290900 | 3.14 | 0.17 | 5.72 | 2.98 | 3.5782 | 2.85 | 19142 |
| 1729204500 | 2.97 | -0.01 | -0.33 | 3 | 3.1 | 2.97 | 4868 |
| 1729118100 | 2.9798 | -0.13 | -4.19 | 2.98 | 2.99 | 2.81 | 6840 |
| 1729031700 | 3.11 | -0.44 | -12.39 | 3.39 | 3.39 | 3.11 | 11251 |
| 1728945300 | 3.55 | -0.35 | -8.97 | 3.75 | 4.0199999 | 3.2 | 13015 |
| 1728686100 | 3.9 | -0.01 | -0.26 | 3.94 | 3.98 | 3.86 | 7859 |
| 1728599700 | 3.91 | -0.02 | -0.51 | 4.04 | 4.19 | 3.85 | 36635 |
| 1728513300 | 3.93 | -0.17 | -4.15 | 4.4 | 4.4 | 3.67 | 59053 |
| 1728426900 | 4.1 | 1.1 | 36.48 | 3.04 | 4.1283 | 3.0099999 | 110291 |
| 1728340500 | 3.004 | 0.56 | 23.11 | 2.45 | 3.2 | 2.45 | 81438 |
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
