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 | 0.02 | 0.561797752809 | 3.56 | 3.59 | 3.545 | 84173 | 3.56600957 | CS |
| 4 | 0.02 | 0.561797752809 | 3.56 | 3.6 | 3.515 | 59689 | 3.55717071 | CS |
| 12 | -0.01 | -0.278551532033 | 3.59 | 3.7 | 3.515 | 64443 | 3.60850149 | CS |
| 26 | 0.26 | 7.8313253012 | 3.32 | 3.7 | 3.25 | 50921 | 3.54048337 | CS |
| 52 | 0.43 | 13.6507936508 | 3.15 | 3.7 | 3.1 | 61241 | 3.39054753 | CS |
| 156 | -0.95 | -20.9713024283 | 4.53 | 4.63 | 2.78 | 77084 | 3.38851621 | CS |
| 260 | -1.13 | -23.991507431 | 4.71 | 4.98 | 2.78 | 73376 | 3.75532598 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732578000 | 3.58 | 0.03 | 0.85 | 3.57 | 3.59 | 3.57 | 71689 |
| 1732318800 | 3.55 | -0.03 | -0.70 | 3.56 | 3.5799 | 3.55 | 98400 |
| 1732232400 | 3.575 | 0.01 | 0.14 | 3.57 | 3.575 | 3.56 | 71006 |
| 1732146000 | 3.57 | 0 | 0.00 | 3.55 | 3.58 | 3.55 | 73235 |
| 1732059600 | 3.57 | 0 | 0.03 | 3.56 | 3.59 | 3.555 | 111765 |
| 1731973200 | 3.569 | 0.01 | 0.25 | 3.56 | 3.57 | 3.545 | 66458 |
| 1731714000 | 3.56 | -0.01 | -0.28 | 3.55 | 3.56 | 3.54 | 57393 |
| 1731627600 | 3.57 | 0.05 | 1.42 | 3.53 | 3.57 | 3.53 | 75746 |
| 1731541200 | 3.52 | -0.01 | -0.28 | 3.53 | 3.55 | 3.52 | 76348 |
| 1731454800 | 3.53 | -0.04 | -1.12 | 3.55 | 3.56 | 3.53 | 73880 |
| 1731368400 | 3.57 | -0.02 | -0.51 | 3.58 | 3.58 | 3.5691 | 53569 |
| 1731109200 | 3.5884 | 0.03 | 0.80 | 3.55 | 3.6 | 3.55 | 34768 |
| 1731022800 | 3.56 | 0.04 | 1.14 | 3.52 | 3.56 | 3.52 | 75396 |
| 1730936400 | 3.52 | -0.05 | -1.40 | 3.53 | 3.545 | 3.52 | 16430 |
| 1730850000 | 3.57 | 0.01 | 0.28 | 3.53 | 3.58 | 3.53 | 32762 |
| 1730763600 | 3.56 | 0.01 | 0.28 | 3.56 | 3.57 | 3.53 | 20577 |
| 1730500800 | 3.55 | -0.03 | -0.84 | 3.57 | 3.5963 | 3.55 | 65306 |
| 1730414400 | 3.58 | 0.04 | 1.13 | 3.54 | 3.58 | 3.515 | 31462 |
| 1730328000 | 3.54 | 0 | 0.00 | 3.53 | 3.55 | 3.52 | 50430 |
| 1730241600 | 3.54 | -0.01 | -0.28 | 3.54 | 3.55 | 3.53 | 46645 |
| 1730155200 | 3.55 | -0.01 | -0.28 | 3.56 | 3.57 | 3.55 | 62212 |
| 1729896000 | 3.56 | 0 | 0.14 | 3.54 | 3.5677 | 3.54 | 76912 |
| 1729809600 | 3.555 | -0.03 | -0.70 | 3.55 | 3.56 | 3.55 | 39276 |
| 1729723200 | 3.58 | -0.06 | -1.51 | 3.62 | 3.6273 | 3.57 | 104581 |
| 1729636800 | 3.635 | 0 | 0.14 | 3.63 | 3.64 | 3.63 | 60394 |
| 1729550400 | 3.63 | -0.01 | -0.27 | 3.64 | 3.65 | 3.63 | 59648 |
| 1729291200 | 3.64 | 0.02 | 0.49 | 3.62 | 3.65 | 3.62 | 29424 |
| 1729204800 | 3.6224 | 0 | 0.07 | 3.63 | 3.632 | 3.6133 | 28599 |
| 1729118400 | 3.62 | -0.01 | -0.28 | 3.62 | 3.63 | 3.62 | 15319 |
| 1729032000 | 3.63 | -0.02 | -0.41 | 3.64 | 3.64 | 3.62 | 20954 |
| 1728945600 | 3.645 | 0 | 0.14 | 3.63 | 3.65 | 3.63 | 38209 |
| 1728686400 | 3.64 | -0.01 | -0.14 | 3.63 | 3.6491 | 3.63 | 22458 |
| 1728600000 | 3.645 | 0.02 | 0.41 | 3.64 | 3.655 | 3.6301 | 18489 |
| 1728513600 | 3.63 | -0.01 | -0.27 | 3.62 | 3.64 | 3.62 | 4663 |
| 1728427200 | 3.64 | -0.02 | -0.41 | 3.64 | 3.6584 | 3.63 | 58968 |
| 1728340800 | 3.655 | -0.01 | -0.22 | 3.66 | 3.66 | 3.65 | 64052 |
| 1728081600 | 3.663 | -0.02 | -0.60 | 3.67 | 3.67 | 3.66 | 15523 |
| 1727995200 | 3.685 | -0.01 | -0.14 | 3.68 | 3.69 | 3.67 | 37318 |
| 1727908800 | 3.69 | 0 | 0.03 | 3.68 | 3.7 | 3.655 | 118810 |
| 1727822400 | 3.6889 | 0.02 | 0.65 | 3.66 | 3.6889 | 3.65 | 157831 |
| 1727736000 | 3.665 | 0.02 | 0.41 | 3.66 | 3.6699 | 3.6398 | 123297 |
| 1727476800 | 3.65 | 0.03 | 0.83 | 3.61 | 3.66 | 3.61 | 110742 |
| 1727390400 | 3.62 | 0 | 0.00 | 3.61 | 3.625 | 3.61 | 94890 |
| 1727304000 | 3.62 | -0.01 | -0.14 | 3.63 | 3.635 | 3.61 | 143213 |
| 1727217600 | 3.625 | 0 | 0.14 | 3.61 | 3.63 | 3.61 | 34909 |
| 1727131200 | 3.62 | -0.01 | -0.28 | 3.63 | 3.6373 | 3.61 | 61287 |
| 1726872000 | 3.63 | -0.02 | -0.41 | 3.63 | 3.64 | 3.62 | 99944 |
| 1726785600 | 3.645 | 0.01 | 0.14 | 3.63 | 3.65 | 3.63 | 18578 |
| 1726699200 | 3.6399 | -0 | -0.00 | 3.63 | 3.65 | 3.63 | 60599 |
| 1726612800 | 3.64 | -0.02 | -0.55 | 3.65 | 3.65 | 3.6249 | 89140 |
| 1726526400 | 3.66 | 0.01 | 0.14 | 3.63 | 3.665 | 3.63 | 67486 |
| 1726267200 | 3.655 | 0.01 | 0.27 | 3.65 | 3.67 | 3.64 | 101500 |
| 1726180800 | 3.645 | 0.02 | 0.41 | 3.61 | 3.645 | 3.61 | 51678 |
| 1726094400 | 3.63 | 0.02 | 0.55 | 3.62 | 3.635 | 3.61 | 54569 |
| 1726008000 | 3.61 | 0 | 0.14 | 3.61 | 3.62 | 3.6 | 33610 |
| 1725921600 | 3.605 | 0 | 0.00 | 3.61 | 3.61 | 3.59 | 44824 |
| 1725662400 | 3.605 | -0.02 | -0.41 | 3.6 | 3.62 | 3.6 | 65313 |
| 1725576000 | 3.62 | 0.02 | 0.56 | 3.6 | 3.62 | 3.58 | 33820 |
| 1725489600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.58 | 201478 |
| 1725403200 | 3.6 | 0.03 | 0.84 | 3.59 | 3.605 | 3.5829 | 146022 |
| 1725057600 | 3.57 | 0 | 0.00 | 3.59 | 3.59 | 3.57 | 20132 |
| 1724971200 | 3.57 | 0.02 | 0.56 | 3.56 | 3.58 | 3.54 | 37458 |
| 1724884800 | 3.55 | 0 | 0.00 | 3.54 | 3.56 | 3.54 | 9895 |
| 1724798400 | 3.55 | -0.02 | -0.56 | 3.55 | 3.56 | 3.5401 | 3954 |
| 1724712000 | 3.57 | 0.01 | 0.42 | 3.54 | 3.57 | 3.54 | 5992 |
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
