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 | -0.31 | -8.58725761773 | 3.61 | 3.61 | 2.83 | 4404 | 3.1718721 | CS |
| 4 | -0.7 | -17.5 | 4 | 4.17 | 2.83 | 2870 | 3.54983587 | CS |
| 12 | -1.7 | -34 | 5 | 6.6 | 2.83 | 5090 | 5.01588436 | CS |
| 26 | -4.81 | -59.3094944513 | 8.11 | 9 | 2.83 | 5042 | 6.01730758 | CS |
| 52 | -3.09 | -48.3568075117 | 6.39 | 9 | 2.83 | 6646 | 7.08720971 | CS |
| 156 | 0.46 | 16.1971830986 | 2.84 | 10 | 2.17 | 4843 | 7.04291883 | CS |
| 260 | 0.46 | 16.1971830986 | 2.84 | 10 | 2.17 | 4843 | 7.04291883 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733954400 | 3.3 | 0.32 | 10.74 | 3.0099999 | 3.35 | 3 | 5400 |
| 1733868000 | 2.98 | -0.12 | -3.87 | 3.1 | 3.1 | 2.98 | 5396 |
| 1733781600 | 3.1 | -0.25 | -7.46 | 3.35 | 3.35 | 2.83 | 7222 |
| 1733522400 | 3.35 | -0.15 | -4.29 | 3.45 | 3.45 | 3.2 | 3000 |
| 1733436180 | 3.5 | -0.13 | -3.58 | 3.61 | 3.61 | 3.5 | 1000 |
| 1733349600 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 411 |
| 1733263200 | 3.63 | -0.11 | -2.94 | 3.75 | 3.75 | 3.5 | 1630 |
| 1733176800 | 3.74 | 0.04 | 1.08 | 3.93 | 4.03 | 3.74 | 2680 |
| 1732917600 | 3.7 | 0 | 0.00 | 3.71 | 3.75 | 3.7 | 3220 |
| 1732831200 | 3.7 | -0.08 | -2.12 | 3.75 | 3.75 | 3.7 | 400 |
| 1732744800 | 3.78 | -0.02 | -0.53 | 3.7 | 3.78 | 3.7 | 1805 |
| 1732658400 | 3.8 | -0.21 | -5.24 | 4.11 | 4.11 | 3.66 | 3150 |
| 1732572000 | 4.01 | 0.01 | 0.25 | 4.01 | 4.01 | 4.01 | 1350 |
| 1732312800 | 4 | 0.22 | 5.82 | 3.81 | 4 | 3.81 | 1181 |
| 1732226460 | 3.78 | 0.08 | 2.16 | 3.65 | 3.78 | 3.5 | 3152 |
| 1732140000 | 3.7 | 0 | 0.00 | 3.65 | 3.7 | 3.6 | 1100 |
| 1732053600 | 3.7 | -0.06 | -1.60 | 3.7 | 4 | 3.7 | 2700 |
| 1731967200 | 3.76 | 0.06 | 1.62 | 3.85 | 3.9 | 3.76 | 3236 |
| 1731708000 | 3.7 | -0.21 | -5.37 | 4 | 4.01 | 3.7 | 2850 |
| 1731621600 | 3.91 | -0.1 | -2.49 | 4 | 4.17 | 3.9 | 6510 |
| 1731535200 | 4.01 | 0.21 | 5.53 | 4.2 | 4.21 | 3.9 | 8671 |
| 1731448800 | 3.8 | 0.1 | 2.70 | 3.6 | 4.01 | 3.57 | 4090 |
| 1731362400 | 3.7 | -0.01 | -0.27 | 3.71 | 3.81 | 3.7 | 2377 |
| 1731103200 | 3.71 | 0.02 | 0.54 | 3.71 | 3.79 | 3.65 | 2615 |
| 1731016800 | 3.69 | -0.41 | -10.00 | 4.08 | 4.08 | 3.6 | 15752 |
| 1730930400 | 4.1 | -0.6 | -12.77 | 4.6 | 4.6 | 4.03 | 7306 |
| 1730844000 | 4.7 | 0 | 0.00 | 4.7 | 4.8099999 | 4.6 | 3916 |
| 1730757600 | 4.7 | 0 | 0.00 | 4.62 | 4.7 | 4.6 | 3028 |
| 1730494800 | 4.7 | 0.09 | 1.95 | 4.5 | 4.71 | 4.5 | 3985 |
| 1730408400 | 4.61 | -0.25 | -5.14 | 4.8 | 4.8099999 | 4.4 | 3953 |
| 1730322240 | 4.86 | 0.05 | 1.04 | 4.86 | 4.86 | 4.86 | 900 |
| 1730235600 | 4.8099999 | -0.04 | -0.82 | 4.85 | 4.85 | 4.7 | 1350 |
| 1730149200 | 4.85 | -0.16 | -3.19 | 5.01 | 5.11 | 4.85 | 3238 |
| 1729890000 | 5.01 | 0 | 0.00 | 5 | 5.01 | 5 | 2700 |
| 1729803600 | 5.01 | -0.04 | -0.79 | 5.01 | 5.01 | 5 | 1300 |
| 1729717200 | 5.05 | 0.05 | 1.00 | 5.05 | 5.05 | 5.05 | 2020 |
| 1729630800 | 5 | -0.25 | -4.76 | 5.3099999 | 5.4 | 5 | 6808 |
| 1729544400 | 5.25 | -0.05 | -0.94 | 5.41 | 5.41 | 5.25 | 1285 |
| 1729285200 | 5.3 | 0.05 | 0.95 | 5.2 | 5.3099999 | 5.2 | 4073 |
| 1729198980 | 5.25 | 0.05 | 0.96 | 5.3 | 5.3 | 5.25 | 200 |
| 1729112400 | 5.2 | -0.2 | -3.70 | 5.3 | 5.3 | 5.2 | 2700 |
| 1729026000 | 5.4 | 0.19 | 3.65 | 5.3099999 | 5.6 | 5.3099999 | 2450 |
| 1728680400 | 5.21 | -0.09 | -1.70 | 5.3099999 | 5.3099999 | 5.1 | 3355 |
| 1728594000 | 5.3 | 0.15 | 2.91 | 5.21 | 5.41 | 5.21 | 1075 |
| 1728507600 | 5.15 | -0.25 | -4.63 | 5.4 | 5.4 | 5.1 | 4135 |
| 1728421200 | 5.4 | -0.01 | -0.18 | 5.4 | 5.4 | 5.4 | 160 |
| 1728334800 | 5.41 | 0.1 | 1.88 | 5.3 | 5.61 | 5.2 | 5139 |
| 1728075600 | 5.3099999 | -0.19 | -3.45 | 5.5 | 5.62 | 5.3 | 2843 |
| 1727989200 | 5.5 | -0.1 | -1.79 | 5.5 | 5.7 | 5.5 | 1912 |
| 1727902800 | 5.6 | -0.4 | -6.67 | 5.9 | 5.91 | 5.6 | 1020 |
| 1727816400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 100 |
| 1727730000 | 6 | -0.6 | -9.09 | 6.0599999 | 6.4 | 5.9 | 15226 |
| 1727470800 | 6.6 | 0.26 | 4.10 | 6.38 | 6.6 | 6.38 | 16772 |
| 1727384400 | 6.34 | 0.53 | 9.12 | 5.9 | 6.34 | 5.9 | 13604 |
| 1727298000 | 5.8099999 | -0.19 | -3.17 | 6.03 | 6.08 | 5.7 | 12023 |
| 1727211600 | 6 | 0.2 | 3.45 | 5.89 | 6.05 | 5.7 | 29473 |
| 1727125200 | 5.8 | 1.2 | 26.09 | 5 | 6 | 5 | 42467 |
| 1726866000 | 4.6 | -0.4 | -8.00 | 4.9 | 5 | 4.6 | 5607 |
| 1726779600 | 5 | 0 | 0.00 | 5 | 5 | 4.9 | 3316 |
| 1726693440 | 5 | -0.2 | -3.85 | 5.2 | 5.2 | 5 | 2983 |
| 1726606800 | 5.2 | -0.1 | -1.89 | 5.2 | 5.2 | 5.2 | 100 |
| 1726520400 | 5.3 | 0 | 0.00 | 5.4 | 5.4 | 5.3 | 437 |
| 1726261200 | 5.3 | -0.05 | -0.93 | 5.35 | 5.35 | 5.3 | 321 |
| 1726174800 | 5.35 | -0.05 | -0.93 | 5.5 | 5.5 | 5.35 | 8948 |
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
