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 | -0.145 | -3.47305389222 | 4.175 | 4.38 | 3.68 | 1250928 | 4.01931783 | DR |
| 4 | 0.13 | 3.33333333333 | 3.9 | 4.6 | 3.44 | 1495462 | 4.10536595 | DR |
| 12 | 1.83 | 83.1818181818 | 2.2 | 4.6 | 2.1749 | 1349188 | 3.54444055 | DR |
| 26 | 1.86 | 85.7142857143 | 2.17 | 4.6 | 1.63 | 848727 | 3.14339206 | DR |
| 52 | 1.87 | 86.5740740741 | 2.16 | 4.6 | 1.065 | 637743 | 2.62533649 | DR |
| 156 | -19.97 | -83.2083333333 | 24 | 24 | 1.065 | 829464 | 4.29098049 | DR |
| 260 | -23.97 | -85.6071428571 | 28 | 46 | 1.065 | 750626 | 5.1007776 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732664400 | 3.92 | 0.21 | 5.66 | 3.77 | 3.95 | 3.69 | 793477 |
| 1732578000 | 3.71 | -0.22 | -5.60 | 3.88 | 4.04 | 3.68 | 1329399 |
| 1732318800 | 3.93 | -0.18 | -4.38 | 4.08 | 4.105 | 3.93 | 1100249 |
| 1732232400 | 4.11 | -0.2 | -4.64 | 4.17 | 4.17 | 3.91 | 1464610 |
| 1732146000 | 4.3099999 | 0.12 | 2.86 | 4.175 | 4.38 | 4.08 | 1566904 |
| 1732059600 | 4.19 | 0.03 | 0.72 | 4.0599999 | 4.21 | 4.05 | 848944 |
| 1731973200 | 4.16 | 0.17 | 4.26 | 4.025 | 4.2299 | 3.97 | 1858659 |
| 1731714000 | 3.99 | -0.13 | -3.16 | 4.09 | 4.13 | 3.97 | 495550 |
| 1731627600 | 4.12 | -0.13 | -3.06 | 4.053 | 4.24 | 4.0199999 | 1273658 |
| 1731541200 | 4.25 | 0.33 | 8.42 | 3.935 | 4.315 | 3.91 | 2541092 |
| 1731454800 | 3.92 | -0.17 | -4.16 | 4.01 | 4.04 | 3.85 | 1372846 |
| 1731368400 | 4.09 | -0.1 | -2.39 | 4.2 | 4.2 | 3.91 | 1262903 |
| 1731109200 | 4.19 | -0.04 | -0.95 | 4.17 | 4.23 | 4.08 | 1113850 |
| 1731022800 | 4.23 | -0.22 | -4.94 | 4.3099999 | 4.6 | 4.135 | 3584279 |
| 1730936400 | 4.45 | 0.51 | 12.94 | 3.56 | 4.5 | 3.44 | 3264400 |
| 1730850000 | 3.94 | 0.18 | 4.79 | 3.97 | 3.98 | 3.7 | 1549578 |
| 1730763600 | 3.76 | 0.04 | 1.08 | 3.75 | 3.895 | 3.58 | 1537437 |
| 1730500800 | 3.72 | -0.28 | -7.00 | 3.99 | 4.0199999 | 3.7 | 996321 |
| 1730414400 | 4 | -0.02 | -0.50 | 3.95 | 4.0899 | 3.93 | 912703 |
| 1730328000 | 4.0199999 | 0.02 | 0.50 | 3.9 | 4.14 | 3.78 | 1042372 |
| 1730241600 | 4 | 0.13 | 3.36 | 3.84 | 4.19 | 3.83 | 1423852 |
| 1730155200 | 3.87 | 0.38 | 10.89 | 3.77 | 3.905 | 3.6598 | 1255636 |
| 1729896000 | 3.49 | -0.13 | -3.59 | 3.71 | 4.16 | 3.45 | 3715797 |
| 1729809600 | 3.62 | 0.26 | 7.74 | 3.41 | 3.62 | 3.35 | 1241751 |
| 1729723200 | 3.36 | 0.06 | 1.82 | 3.33 | 3.41 | 3.21 | 643140 |
| 1729636800 | 3.3 | 0.19 | 6.11 | 3.09 | 3.37 | 3.09 | 1107695 |
| 1729550400 | 3.11 | 0.04 | 1.30 | 3.04 | 3.14 | 3.0266 | 384912 |
| 1729291200 | 3.07 | 0.12 | 4.07 | 3.08 | 3.1205 | 3.0299999 | 407961 |
| 1729204800 | 2.95 | -0.14 | -4.53 | 2.98 | 3.0259999 | 2.9049999 | 666347 |
| 1729118400 | 3.09 | 0.19 | 6.55 | 2.93 | 3.15 | 2.917 | 803402 |
| 1729032000 | 2.9 | -0.37 | -11.31 | 3.12 | 3.1349999 | 2.755 | 2671773 |
| 1728945600 | 3.27 | -0.16 | -4.66 | 3.38 | 3.38 | 3.11 | 502043 |
| 1728686400 | 3.43 | 0.12 | 3.63 | 3.3 | 3.51 | 3.2311 | 740435 |
| 1728600000 | 3.31 | -0.07 | -2.07 | 3.44 | 3.465 | 3.2799999 | 541463 |
| 1728513600 | 3.38 | -0.07 | -2.03 | 3.33 | 3.47 | 3.3102 | 591399 |
| 1728427200 | 3.45 | -0.19 | -5.22 | 3.23 | 3.5 | 3.1511999 | 1057556 |
| 1728340800 | 3.64 | -0.13 | -3.45 | 3.78 | 3.78 | 3.45 | 1689184 |
| 1728081600 | 3.77 | 0.08 | 2.17 | 3.775 | 3.85 | 3.61 | 1313421 |
| 1727995200 | 3.69 | -0.27 | -6.82 | 3.765 | 3.82 | 3.62 | 1288643 |
| 1727908800 | 3.96 | 0.14 | 3.66 | 4.01 | 4.0199 | 3.63 | 2642147 |
| 1727822400 | 3.82 | 0.27 | 7.61 | 3.62 | 3.82 | 3.37 | 2403273 |
| 1727735520 | 3.55 | 0.39 | 12.34 | 3.42 | 3.73 | 3.42 | 3491917 |
| 1727476800 | 3.16 | 0.16 | 5.33 | 3.06 | 3.2 | 3.06 | 1507944 |
| 1727390400 | 3 | 0.22 | 7.91 | 2.96 | 3.17 | 2.84 | 1713107 |
| 1727304000 | 2.7799999 | -0.19 | -6.40 | 2.85 | 2.85 | 2.73 | 850945 |
| 1727217600 | 2.97 | 0.31 | 11.65 | 2.77 | 2.97 | 2.66 | 1372839 |
| 1727131200 | 2.66 | 0.03 | 1.14 | 2.66 | 2.725 | 2.54 | 593101 |
| 1726872000 | 2.63 | -0.11 | -4.01 | 2.8 | 2.8 | 2.58 | 1212430 |
| 1726785600 | 2.74 | 0.14 | 5.38 | 2.73 | 2.81 | 2.645 | 1374621 |
| 1726699200 | 2.6 | -0.13 | -4.76 | 2.7 | 2.74 | 2.6 | 707824 |
| 1726612800 | 2.73 | 0.08 | 3.02 | 2.7799999 | 2.7799999 | 2.675 | 671528 |
| 1726526400 | 2.65 | -0.28 | -9.56 | 2.91 | 2.91 | 2.55 | 1086719 |
| 1726267200 | 2.93 | 0.05 | 1.74 | 2.9 | 2.99 | 2.7799999 | 1184823 |
| 1726180800 | 2.88 | 0.18 | 6.67 | 2.72 | 2.88 | 2.715 | 959079 |
| 1726094400 | 2.7 | -0.06 | -2.17 | 2.72 | 2.7799999 | 2.59 | 1137995 |
| 1726008000 | 2.7599999 | 0.25 | 9.96 | 2.505 | 2.7799999 | 2.49 | 1265844 |
| 1725921600 | 2.5099999 | -0.08 | -3.09 | 2.57 | 2.65 | 2.4701 | 941460 |
| 1725662400 | 2.59 | 0.18 | 7.47 | 2.45 | 2.59 | 2.445 | 1389105 |
| 1725576000 | 2.41 | 0.1 | 4.33 | 2.39 | 2.5697 | 2.37 | 1984284 |
| 1725489600 | 2.31 | 0.09 | 4.05 | 2.2 | 2.34 | 2.1749 | 504677 |
| 1725403200 | 2.22 | 0.06 | 2.78 | 2.15 | 2.235 | 2.13 | 585539 |
| 1725057600 | 2.16 | 0 | 0.00 | 2.16 | 2.205 | 2.11 | 460560 |
| 1724971200 | 2.16 | 0.17 | 8.54 | 2 | 2.19 | 2 | 616199 |
| 1724884800 | 1.99 | -0.13 | -6.13 | 2.11 | 2.14 | 1.97 | 869582 |
| 1724798400 | 2.12 | -0.01 | -0.47 | 2.09 | 2.25 | 2.09 | 746176 |
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
