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 | 1.29 | 47.6014760148 | 2.71 | 5.58 | 1.93 | 2656423 | 3.42984529 | CS |
| 4 | 3.69 | 1190.32258065 | 0.31 | 5.58 | 0.245 | 1569682 | 2.43719241 | CS |
| 12 | 3.65 | 1042.85714286 | 0.35 | 5.58 | 0.245 | 568624 | 2.30240091 | CS |
| 26 | 3.48 | 669.230769231 | 0.52 | 5.58 | 0.245 | 310401 | 2.07611815 | CS |
| 52 | 3.57 | 830.23255814 | 0.43 | 5.58 | 0.245 | 191368 | 1.79458432 | CS |
| 156 | 3.25 | 433.333333333 | 0.75 | 5.58 | 0.245 | 137536 | 1.51272699 | CS |
| 260 | 3.25 | 433.333333333 | 0.75 | 5.58 | 0.245 | 137536 | 1.51272699 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734559200 | 3.54 | -1.46 | -29.20 | 5.1 | 5.58 | 3.46 | 2168602 |
| 1734472800 | 5 | 1.28 | 34.41 | 3.22 | 5 | 3.22 | 3209404 |
| 1734386400 | 3.72 | 0.77 | 26.10 | 3 | 4 | 3 | 2576464 |
| 1734127200 | 2.95 | 0.92 | 45.32 | 1.95 | 2.95 | 1.93 | 1556702 |
| 1734040800 | 2.0299999 | -0.82 | -28.77 | 2.71 | 3.48 | 1.95 | 3770945 |
| 1733954400 | 2.85 | 1.34 | 88.74 | 1.6 | 3.55 | 1.59 | 6357195 |
| 1733868000 | 1.51 | 0.76 | 101.33 | 0.71 | 2.2 | 0.56 | 6566664 |
| 1733781600 | 0.75 | 0.12 | 19.05 | 0.65 | 0.8 | 0.59 | 1798881 |
| 1733522400 | 0.63 | 0.29 | 85.29 | 0.3449999 | 0.64 | 0.315 | 1747518 |
| 1733436180 | 0.34 | 0.025 | 7.94 | 0.3 | 0.34 | 0.3 | 259108 |
| 1733349600 | 0.315 | 0.025 | 8.62 | 0.29 | 0.32 | 0.29 | 212900 |
| 1733263200 | 0.29 | 0.025 | 9.43 | 0.265 | 0.29 | 0.265 | 82000 |
| 1733176800 | 0.265 | 0 | 0.00 | 0.265 | 0.27 | 0.26 | 54536 |
| 1732917600 | 0.265 | -0.005 | -1.85 | 0.265 | 0.265 | 0.265 | 5774 |
| 1732831200 | 0.27 | 0.01 | 3.85 | 0.265 | 0.27 | 0.26 | 42400 |
| 1732744800 | 0.26 | 0 | 0.00 | 0.26 | 0.27 | 0.26 | 320237 |
| 1732658400 | 0.26 | -0.005 | -1.89 | 0.265 | 0.275 | 0.245 | 234456 |
| 1732572000 | 0.265 | -0.015 | -5.36 | 0.25 | 0.275 | 0.25 | 77291 |
| 1732312800 | 0.28 | -0.01 | -3.45 | 0.275 | 0.28 | 0.275 | 35732 |
| 1732226460 | 0.29 | -0.02 | -6.45 | 0.31 | 0.31 | 0.29 | 316826 |
| 1732140000 | 0.31 | 0.02 | 6.90 | 0.3 | 0.32 | 0.3 | 189178 |
| 1732053600 | 0.29 | -0.01 | -3.33 | 0.295 | 0.3 | 0.29 | 61223 |
| 1731967200 | 0.3 | -0.02 | -6.25 | 0.305 | 0.305 | 0.3 | 48500 |
| 1731708000 | 0.32 | 0.005 | 1.59 | 0.31 | 0.32 | 0.295 | 51500 |
| 1731621600 | 0.315 | -0.01 | -3.08 | 0.315 | 0.315 | 0.3 | 22000 |
| 1731535200 | 0.325 | 0.055 | 20.37 | 0.275 | 0.325 | 0.275 | 102555 |
| 1731448800 | 0.27 | -0.02 | -6.90 | 0.295 | 0.295 | 0.27 | 37500 |
| 1731362400 | 0.29 | -0.01 | -3.33 | 0.295 | 0.3 | 0.29 | 26300 |
| 1731103200 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.29 | 85817 |
| 1731016800 | 0.31 | -0.005 | -1.59 | 0.335 | 0.3449999 | 0.31 | 74676 |
| 1730930400 | 0.315 | -0.045 | -12.50 | 0.35 | 0.35 | 0.315 | 48225 |
| 1730844000 | 0.36 | -0.005 | -1.37 | 0.36 | 0.36 | 0.3449999 | 42994 |
| 1730757600 | 0.365 | 0.005 | 1.39 | 0.36 | 0.37 | 0.36 | 7622 |
| 1730494800 | 0.36 | 0.01 | 2.86 | 0.37 | 0.375 | 0.36 | 4607 |
| 1730408400 | 0.35 | -0.02 | -5.41 | 0.36 | 0.38 | 0.35 | 27577 |
| 1730322240 | 0.37 | -0.02 | -5.13 | 0.39 | 0.39 | 0.36 | 31151 |
| 1730235600 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4099999 | 0.39 | 56232 |
| 1730149200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 114751 |
| 1729890000 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4 | 0.4 | 40751 |
| 1729803600 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.4099999 | 0.4 | 31251 |
| 1729717200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 59745 |
| 1729630800 | 0.4 | -0.02 | -4.76 | 0.42 | 0.42 | 0.4 | 33215 |
| 1729544400 | 0.42 | 0.02 | 5.00 | 0.4 | 0.42 | 0.4 | 79107 |
| 1729285200 | 0.4 | 0.025 | 6.67 | 0.375 | 0.4 | 0.375 | 106517 |
| 1729198980 | 0.375 | -0.025 | -6.25 | 0.38 | 0.38 | 0.37 | 5301 |
| 1729112400 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4 | 0.38 | 28977 |
| 1729026000 | 0.39 | 0.005 | 1.30 | 0.395 | 0.4 | 0.39 | 26525 |
| 1728680400 | 0.385 | 0.015 | 4.05 | 0.37 | 0.4 | 0.37 | 32172 |
| 1728594000 | 0.37 | 0.01 | 2.78 | 0.365 | 0.37 | 0.365 | 50161 |
| 1728507600 | 0.36 | 0.01 | 2.86 | 0.35 | 0.36 | 0.35 | 123981 |
| 1728421200 | 0.35 | 0.04 | 12.90 | 0.35 | 0.35 | 0.34 | 29399 |
| 1728334800 | 0.31 | 0.0250001 | 8.77 | 0.29 | 0.35 | 0.29 | 166000 |
| 1728075600 | 0.2849999 | 0.002 | 0.71 | 0.29 | 0.29 | 0.2849999 | 53500 |
| 1727989200 | 0.2829999 | 0.0029999 | 1.07 | 0.28 | 0.2829999 | 0.28 | 4000 |
| 1727902800 | 0.28 | 0 | 0.00 | 0.2849999 | 0.3 | 0.28 | 44006 |
| 1727816400 | 0.28 | 0.01 | 3.70 | 0.29 | 0.29 | 0.27 | 64060 |
| 1727730000 | 0.27 | -0.01 | -3.57 | 0.3 | 0.3 | 0.27 | 65500 |
| 1727470800 | 0.28 | -0.07 | -20.00 | 0.35 | 0.35 | 0.28 | 45500 |
| 1727384400 | 0.35 | 0 | 0.00 | 0.35 | 0.36 | 0.34 | 33100 |
| 1727298000 | 0.35 | -0.02 | -5.41 | 0.355 | 0.36 | 0.34 | 47087 |
| 1727211600 | 0.37 | 0.04 | 12.12 | 0.34 | 0.37 | 0.34 | 194033 |
| 1727125200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 30250 |
| 1726866000 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 13000 |
| 1726779600 | 0.33 | 0.02 | 6.45 | 0.33 | 0.33 | 0.33 | 1000 |
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
