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 | 0.27 | 7.5208913649 | 3.59 | 3.9 | 3.58 | 105874704 | 3.73020393 | DR |
| 4 | 0.79 | 25.7328990228 | 3.07 | 3.9 | 3.06 | 40482391 | 3.60332687 | DR |
| 12 | 1.07 | 38.3512544803 | 2.79 | 3.9 | 2.56 | 23345840 | 3.30151437 | DR |
| 26 | 0.825 | 27.1828665568 | 3.035 | 3.9 | 2.56 | 16059742 | 3.17224892 | DR |
| 52 | 1.48 | 62.1848739496 | 2.38 | 3.9 | 2.375 | 12704765 | 3.01484295 | DR |
| 156 | 1.67 | 76.2557077626 | 2.19 | 3.9 | 1.7 | 11035143 | 2.50461417 | DR |
| 260 | 1.52 | 64.9572649573 | 2.34 | 3.9 | 1.17 | 9770645 | 2.35872384 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741131600 | 3.82 | 0.14 | 3.80 | 3.71 | 3.9 | 3.67 | 75670665 |
| 1741045200 | 3.68 | -0.07 | -1.87 | 3.75 | 3.81 | 3.63 | 45972226 |
| 1740786000 | 3.75 | 0.06 | 1.63 | 3.69 | 3.78 | 3.66 | 243891006 |
| 1740699600 | 3.69 | 0.03 | 0.82 | 3.66 | 3.7 | 3.63 | 72905319 |
| 1740613200 | 3.66 | 0.11 | 3.10 | 3.59 | 3.7 | 3.58 | 90934303 |
| 1740526800 | 3.55 | 0.15 | 4.41 | 3.49 | 3.56 | 3.45 | 71166586 |
| 1740440400 | 3.4 | 0.03 | 0.89 | 3.4 | 3.42 | 3.35 | 21601919 |
| 1740181200 | 3.37 | 0.04 | 1.20 | 3.37 | 3.4 | 3.35 | 16670826 |
| 1740094800 | 3.33 | 0.19 | 6.05 | 3.35 | 3.38 | 3.31 | 23467201 |
| 1740008400 | 3.14 | -0.05 | -1.57 | 3.145 | 3.16 | 3.13 | 10609438 |
| 1739922000 | 3.19 | -0.03 | -0.93 | 3.18 | 3.195 | 3.16 | 8132616 |
| 1739576400 | 3.22 | 0.02 | 0.63 | 3.21 | 3.24 | 3.2 | 9791450 |
| 1739490000 | 3.2 | 0.02 | 0.63 | 3.16 | 3.2199 | 3.16 | 10868331 |
| 1739403600 | 3.18 | 0.05 | 1.60 | 3.15 | 3.21 | 3.14 | 14895594 |
| 1739317200 | 3.13 | 0.03 | 0.97 | 3.09 | 3.14 | 3.09 | 7399854 |
| 1739230800 | 3.1 | 0.01 | 0.32 | 3.11 | 3.12 | 3.085 | 8954744 |
| 1738971600 | 3.09 | -0.03 | -0.96 | 3.13 | 3.13 | 3.07 | 10563440 |
| 1738885200 | 3.12 | 0.01 | 0.32 | 3.11 | 3.14 | 3.1 | 14140902 |
| 1738798800 | 3.11 | 0.06 | 1.97 | 3.07 | 3.12 | 3.06 | 11529000 |
| 1738712400 | 3.05 | 0.04 | 1.33 | 3.02 | 3.07 | 3.02 | 13638621 |
| 1738626000 | 3.0099999 | -0.04 | -1.31 | 2.99 | 3.04 | 2.97 | 13755511 |
| 1738366800 | 3.05 | -0.04 | -1.29 | 3.07 | 3.09 | 3.04 | 13338415 |
| 1738280400 | 3.09 | 0.03 | 0.98 | 3.1 | 3.13 | 3.07 | 15931223 |
| 1738194000 | 3.06 | -0.01 | -0.33 | 3.08 | 3.11 | 3.0299999 | 21863401 |
| 1738107600 | 3.07 | 0.02 | 0.66 | 3.04 | 3.07 | 3.0299999 | 15817265 |
| 1738021200 | 3.05 | 0 | 0.00 | 3.055 | 3.07 | 3.04 | 15757894 |
| 1737762000 | 3.05 | 0.04 | 1.33 | 3.06 | 3.08 | 3.04 | 12632262 |
| 1737675600 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1737589200 | 3.0099999 | -0.01 | -0.33 | 3.02 | 3.0299999 | 2.99 | 18672724 |
| 1737502800 | 3.02 | 0.17 | 5.96 | 2.99 | 3.0299999 | 2.97 | 17925736 |
| 1737157200 | 2.85 | 0.02 | 0.71 | 2.84 | 2.89 | 2.84 | 23812331 |
| 1737070800 | 2.83 | 0.01 | 0.35 | 2.7799999 | 2.83 | 2.77 | 20767627 |
| 1736984400 | 2.82 | 0.17 | 6.42 | 2.7799999 | 2.84 | 2.77 | 19865435 |
| 1736898000 | 2.65 | 0.05 | 1.92 | 2.61 | 2.67 | 2.6 | 16829231 |
| 1736811600 | 2.6 | 0.02 | 0.78 | 2.58 | 2.62 | 2.58 | 19001070 |
| 1736552400 | 2.58 | -0.07 | -2.64 | 2.595 | 2.6 | 2.56 | 20468806 |
| 1736379600 | 2.65 | -0.1 | -3.64 | 2.605 | 2.65 | 2.59 | 12115838 |
| 1736293200 | 2.75 | -0.01 | -0.36 | 2.77 | 2.77 | 2.73 | 12971040 |
| 1736206800 | 2.7599999 | 0.07 | 2.60 | 2.7522 | 2.79 | 2.74 | 14966124 |
| 1735947600 | 2.69 | -0.01 | -0.37 | 2.69 | 2.7 | 2.66 | 14341775 |
| 1735861200 | 2.7 | -0.02 | -0.74 | 2.7099 | 2.72 | 2.68 | 10160943 |
| 1735688400 | 2.72 | 0 | 0.00 | 2.72 | 2.75 | 2.71 | 8465969 |
| 1735602000 | 2.72 | 0.02 | 0.74 | 2.71 | 2.74 | 2.7 | 11129160 |
| 1735342800 | 2.7 | -0.05 | -1.82 | 2.72 | 2.73 | 2.69 | 7168811 |
| 1735256400 | 2.75 | 0.03 | 1.10 | 2.72 | 2.7599999 | 2.72 | 4663448 |
| 1735077840 | 2.72 | 0.01 | 0.37 | 2.74 | 2.74 | 2.7 | 3687494 |
| 1734997200 | 2.71 | 0.02 | 0.74 | 2.68 | 2.73 | 2.665 | 18201287 |
| 1734738000 | 2.69 | 0.01 | 0.37 | 2.66 | 2.72 | 2.66 | 14005776 |
| 1734651600 | 2.68 | 0 | 0.00 | 2.7 | 2.72 | 2.67 | 9532917 |
| 1734565200 | 2.68 | -0.05 | -1.83 | 2.7636 | 2.7799999 | 2.6642 | 14463745 |
| 1734478800 | 2.73 | -0.04 | -1.44 | 2.7599999 | 2.77 | 2.72 | 10270687 |
| 1734392400 | 2.77 | -0.02 | -0.72 | 2.785 | 2.81 | 2.77 | 9129043 |
| 1734133200 | 2.79 | 0.02 | 0.72 | 2.8001 | 2.81 | 2.77 | 6348599 |
| 1734046800 | 2.77 | -0.02 | -0.72 | 2.7799999 | 2.83 | 2.7501 | 15728352 |
| 1733960400 | 2.79 | 0.1 | 3.72 | 2.79 | 2.8 | 2.7448 | 14081384 |
| 1733874000 | 2.69 | -0.01 | -0.37 | 2.7001 | 2.71 | 2.68 | 6998544 |
| 1733787600 | 2.7 | 0 | 0.00 | 2.7249 | 2.74 | 2.69 | 9016859 |
| 1733528400 | 2.7 | -0.03 | -1.10 | 2.7201 | 2.73 | 2.69 | 5884833 |
| 1733442000 | 2.73 | 0.05 | 1.87 | 2.715 | 2.74 | 2.71 | 8680201 |
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
