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 | -0.02 | -0.404858299595 | 4.94 | 4.96 | 4.9 | 2083078 | 4.92642856 | CS |
| 4 | 0.06 | 1.23456790123 | 4.86 | 4.96 | 4.86 | 2783658 | 4.91310231 | CS |
| 12 | 1.09 | 28.4595300261 | 3.83 | 4.96 | 3.29 | 3259250 | 4.65453372 | CS |
| 26 | 1.6 | 48.1927710843 | 3.32 | 4.96 | 2.71 | 2053204 | 4.33330642 | CS |
| 52 | -1.52 | -23.602484472 | 6.44 | 6.44 | 2.71 | 1573352 | 4.23321051 | CS |
| 156 | -3.54 | -41.8439716312 | 8.46 | 14.715 | 2.71 | 1216331 | 5.64252741 | CS |
| 260 | -6.01 | -54.9862763038 | 10.93 | 14.715 | 2.71 | 1155718 | 5.72151488 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741819200 | 4.92 | -0.01 | -0.20 | 4.92 | 4.9349999 | 4.92 | 2193056 |
| 1741732800 | 4.93 | 0.02 | 0.41 | 4.93 | 4.93 | 4.92 | 1058773 |
| 1741646400 | 4.91 | -0.03 | -0.61 | 4.94 | 4.945 | 4.9 | 3513984 |
| 1741390800 | 4.94 | 0.02 | 0.41 | 4.93 | 4.96 | 4.925 | 1311030 |
| 1741304400 | 4.92 | -0.02 | -0.40 | 4.93 | 4.945 | 4.92 | 1267231 |
| 1741218000 | 4.94 | 0.01 | 0.20 | 4.94 | 4.94 | 4.92 | 3264371 |
| 1741131600 | 4.93 | -0.01 | -0.20 | 4.92 | 4.94 | 4.92 | 1734397 |
| 1741045200 | 4.94 | 0.01 | 0.20 | 4.93 | 4.94 | 4.92 | 2034401 |
| 1740786000 | 4.93 | 0.01 | 0.20 | 4.92 | 4.94 | 4.91 | 2199496 |
| 1740699600 | 4.92 | -0.01 | -0.20 | 4.92 | 4.94 | 4.91 | 2133435 |
| 1740613200 | 4.93 | 0.01 | 0.20 | 4.93 | 4.94 | 4.91 | 2684300 |
| 1740526800 | 4.92 | 0.03 | 0.61 | 4.89 | 4.9349999 | 4.89 | 2003859 |
| 1740440400 | 4.89 | -0.01 | -0.20 | 4.92 | 4.92 | 4.88 | 1597660 |
| 1740181200 | 4.9 | -0.03 | -0.61 | 4.94 | 4.94 | 4.9 | 3224045 |
| 1740094800 | 4.93 | 0.01 | 0.20 | 4.91 | 4.94 | 4.9 | 5079859 |
| 1740008400 | 4.92 | -0.01 | -0.20 | 4.93 | 4.94 | 4.9 | 1645792 |
| 1739922000 | 4.93 | 0.03 | 0.61 | 4.9 | 4.95 | 4.89 | 3207699 |
| 1739576400 | 4.9 | 0.02 | 0.41 | 4.88 | 4.9 | 4.87 | 4403024 |
| 1739490000 | 4.88 | 0 | 0.00 | 4.87 | 4.89 | 4.87 | 4427562 |
| 1739403600 | 4.88 | 0.01 | 0.21 | 4.86 | 4.88 | 4.86 | 6098578 |
| 1739317200 | 4.87 | 0 | 0.00 | 4.86 | 4.87 | 4.86 | 5243131 |
| 1739230800 | 4.87 | 0 | 0.00 | 4.86 | 4.87 | 4.86 | 4599217 |
| 1738971600 | 4.87 | 0 | 0.00 | 4.88 | 4.88 | 4.86 | 17200224 |
| 1738885200 | 4.87 | 1.04 | 27.15 | 4.915 | 4.92 | 4.86 | 55431112 |
| 1738798800 | 3.83 | -0.13 | -3.28 | 4.03 | 4.04 | 3.82 | 687642 |
| 1738712400 | 3.96 | 0.03 | 0.76 | 3.92 | 4.005 | 3.8 | 640417 |
| 1738626000 | 3.93 | -0.1 | -2.48 | 3.9 | 4 | 3.82 | 1005195 |
| 1738366800 | 4.03 | -0.07 | -1.71 | 4.12 | 4.12 | 3.92 | 588333 |
| 1738280400 | 4.1 | 0.25 | 6.49 | 3.94 | 4.14 | 3.9 | 1060801 |
| 1738194000 | 3.85 | 0.02 | 0.52 | 3.83 | 3.97 | 3.765 | 766962 |
| 1738107600 | 3.83 | 0.11 | 2.96 | 3.72 | 3.95 | 3.645 | 1323679 |
| 1738021200 | 3.72 | -0.02 | -0.53 | 3.7 | 3.755 | 3.595 | 715101 |
| 1737762000 | 3.74 | 0.43 | 12.99 | 3.68 | 3.91 | 3.6698 | 1347681 |
| 1737675600 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1737589200 | 3.31 | -0.28 | -7.80 | 3.49 | 3.57 | 3.29 | 2538254 |
| 1737502800 | 3.59 | -0.22 | -5.77 | 3.84 | 3.845 | 3.47 | 1674416 |
| 1737157200 | 3.81 | 0.01 | 0.26 | 3.83 | 3.94 | 3.78 | 1074589 |
| 1737070800 | 3.8 | -0.04 | -1.04 | 3.95 | 4.0248 | 3.8 | 741869 |
| 1736984400 | 3.84 | -0.13 | -3.27 | 4.15 | 4.24 | 3.84 | 1087375 |
| 1736898000 | 3.97 | -0.03 | -0.75 | 4.0599999 | 4.14 | 3.89 | 838382 |
| 1736811600 | 4 | 0 | 0.00 | 4.2 | 4.2 | 3.825 | 741096 |
| 1736552400 | 4 | -0.09 | -2.20 | 3.98 | 4.03 | 3.82 | 850510 |
| 1736379600 | 4.09 | -0.31 | -7.05 | 4.32 | 4.32 | 4.05 | 946483 |
| 1736293200 | 4.4 | 0.01 | 0.23 | 4.42 | 4.46 | 4.22 | 707725 |
| 1736206800 | 4.39 | -0.08 | -1.79 | 4.5 | 4.535 | 4.36 | 978199 |
| 1735947600 | 4.47 | 0.21 | 4.93 | 4.32 | 4.53 | 4.26 | 1141999 |
| 1735861200 | 4.26 | 0.19 | 4.67 | 4.08 | 4.355 | 4.08 | 1027363 |
| 1735688400 | 4.07 | -0.07 | -1.69 | 4.18 | 4.19 | 4.0599999 | 1161606 |
| 1735602000 | 4.14 | -0.09 | -2.13 | 4.18 | 4.21 | 4.0599999 | 911122 |
| 1735342800 | 4.23 | -0.04 | -0.94 | 4.22 | 4.2699999 | 4 | 780947 |
| 1735256400 | 4.2699999 | 0.15 | 3.64 | 4.1 | 4.305 | 4.055 | 1195960 |
| 1735077840 | 4.12 | 0.04 | 0.98 | 4.08 | 4.2699999 | 3.99 | 828173 |
| 1734997200 | 4.08 | 0.53 | 14.93 | 3.52 | 4.4 | 3.49 | 5211622 |
| 1734738000 | 3.55 | 0.08 | 2.31 | 3.41 | 3.56 | 3.37 | 5512324 |
| 1734651600 | 3.47 | -0.13 | -3.61 | 3.6 | 3.66 | 3.42 | 1224268 |
| 1734565200 | 3.6 | -0.21 | -5.51 | 3.83 | 3.995 | 3.58 | 1326251 |
| 1734478800 | 3.81 | 0 | 0.00 | 3.71 | 3.9 | 3.68 | 1058161 |
| 1734392400 | 3.81 | 0.01 | 0.26 | 3.78 | 3.92 | 3.72 | 1196617 |
| 1734133200 | 3.8 | 0.07 | 1.88 | 3.71 | 3.87 | 3.63 | 1075728 |
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
