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 | -0.01 | -0.319488817891 | 3.13 | 3.16 | 3.1 | 59368 | 3.13708944 | CS |
| 4 | 0.0424 | 1.37769690668 | 3.0776 | 3.17 | 3.04 | 43410 | 3.11209563 | CS |
| 12 | 0.03 | 0.970873786408 | 3.09 | 3.17 | 2.9493 | 49548 | 3.08428934 | CS |
| 26 | -0.12 | -3.7037037037 | 3.24 | 3.391 | 2.9493 | 64390 | 3.15242753 | CS |
| 52 | 0.04 | 1.2987012987 | 3.08 | 3.391 | 2.9493 | 81796 | 3.13601236 | CS |
| 156 | -0.69 | -18.1102362205 | 3.81 | 3.83 | 2.91 | 77707 | 3.2559739 | CS |
| 260 | -1.45 | -31.7286652079 | 4.57 | 4.92 | 2.91 | 95734 | 3.86698623 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741819200 | 3.12 | -0.01 | -0.32 | 3.12 | 3.125 | 3.12 | 1834 |
| 1741732800 | 3.13 | 0.01 | 0.32 | 3.12 | 3.15 | 3.12 | 41914 |
| 1741646400 | 3.12 | -0.01 | -0.32 | 3.1 | 3.14 | 3.1 | 21271 |
| 1741390800 | 3.13 | -0.02 | -0.48 | 3.14 | 3.1484 | 3.13 | 26415 |
| 1741304400 | 3.145 | 0.02 | 0.80 | 3.13 | 3.16 | 3.125 | 175583 |
| 1741218000 | 3.12 | -0.02 | -0.64 | 3.13 | 3.1384 | 3.115 | 31659 |
| 1741131600 | 3.14 | 0 | 0.00 | 3.12 | 3.15 | 3.12 | 30097 |
| 1741045200 | 3.14 | 0.02 | 0.64 | 3.1 | 3.15 | 3.1 | 67244 |
| 1740786000 | 3.12 | 0.01 | 0.32 | 3.12 | 3.12 | 3.1 | 49481 |
| 1740699600 | 3.11 | 0.01 | 0.32 | 3.11 | 3.12 | 3.09 | 28391 |
| 1740613200 | 3.1 | -0.01 | -0.32 | 3.09 | 3.11 | 3.09 | 25257 |
| 1740526800 | 3.11 | 0.02 | 0.65 | 3.09 | 3.12 | 3.09 | 49737 |
| 1740440400 | 3.09 | 0.02 | 0.65 | 3.07 | 3.109069 | 3.07 | 21059 |
| 1740181200 | 3.07 | -0.01 | -0.32 | 3.07 | 3.17 | 3.07 | 56897 |
| 1740094800 | 3.08 | 0.02 | 0.65 | 3.05 | 3.1 | 3.05 | 34443 |
| 1740008400 | 3.06 | 0 | 0.00 | 3.06 | 3.0799 | 3.04 | 33902 |
| 1739922000 | 3.06 | -0.03 | -0.97 | 3.06 | 3.08 | 3.06 | 35109 |
| 1739576400 | 3.09 | -0.01 | -0.32 | 3.1 | 3.11 | 3.0821 | 56877 |
| 1739490000 | 3.1 | 0.03 | 0.98 | 3.07 | 3.1 | 3.07 | 14056 |
| 1739403600 | 3.07 | -0.03 | -0.97 | 3.0776 | 3.09 | 3.06 | 25407 |
| 1739317200 | 3.1 | 0.02 | 0.65 | 3.08 | 3.11 | 3.07 | 77734 |
| 1739230800 | 3.08 | -0.01 | -0.32 | 3.09 | 3.0999 | 3.08 | 41645 |
| 1738971600 | 3.09 | -0.01 | -0.32 | 3.1 | 3.1 | 3.08 | 27701 |
| 1738885200 | 3.1 | -0.02 | -0.64 | 3.11 | 3.11 | 3.09 | 15172 |
| 1738798800 | 3.12 | 0.02 | 0.65 | 3.09 | 3.12 | 3.0843 | 46919 |
| 1738712400 | 3.1 | 0.02 | 0.65 | 3.07 | 3.11 | 3.07 | 45545 |
| 1738626000 | 3.08 | -0.01 | -0.32 | 3.07 | 3.0998 | 3.07 | 21577 |
| 1738366800 | 3.09 | 0.01 | 0.33 | 3.1 | 3.1 | 3.07 | 25264 |
| 1738280400 | 3.0798 | 0.01 | 0.32 | 3.08 | 3.09 | 3.06 | 33266 |
| 1738194000 | 3.07 | -0.01 | -0.32 | 3.07 | 3.0848 | 3.0635 | 14414 |
| 1738107600 | 3.08 | -0.01 | -0.32 | 3.07 | 3.09 | 3.07 | 12334 |
| 1738021200 | 3.09 | 0.01 | 0.32 | 3.1 | 3.1 | 3.0768 | 23110 |
| 1737762000 | 3.08 | 0.01 | 0.33 | 3.08 | 3.08 | 3.07 | 12818 |
| 1737675600 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1737589200 | 3.07 | 0.01 | 0.33 | 3.05 | 3.07 | 3.05 | 22469 |
| 1737502800 | 3.06 | 0.01 | 0.33 | 3.0507 | 3.06 | 3.05 | 11512 |
| 1737157200 | 3.05 | 0.01 | 0.49 | 3.05 | 3.06 | 3.04 | 29983 |
| 1737070800 | 3.035 | -0.01 | -0.16 | 3.05 | 3.05 | 3.02 | 59497 |
| 1736984400 | 3.04 | 0 | 0.00 | 3.07 | 3.09 | 2.9493 | 331778 |
| 1736898000 | 3.04 | 0 | 0.16 | 3.02 | 3.07 | 3.02 | 43714 |
| 1736811600 | 3.035 | -0.03 | -0.82 | 3.06 | 3.0896 | 3.0299999 | 54507 |
| 1736552400 | 3.06 | -0.03 | -0.97 | 3.08 | 3.08 | 3.05 | 53268 |
| 1736379600 | 3.09 | 0 | 0.00 | 3.0858 | 3.099598 | 3.08 | 14945 |
| 1736293200 | 3.09 | -0.03 | -0.96 | 3.093 | 3.1 | 3.08 | 9571 |
| 1736206800 | 3.12 | 0.02 | 0.65 | 3.12 | 3.13 | 3.1 | 50117 |
| 1735947600 | 3.1 | 0 | 0.00 | 3.087 | 3.11 | 3.07 | 44540 |
| 1735861200 | 3.1 | 0.03 | 0.98 | 3.055 | 3.1 | 3.055 | 23491 |
| 1735688400 | 3.07 | 0.02 | 0.66 | 3.07 | 3.0865999 | 3.04 | 167097 |
| 1735602000 | 3.05 | 0 | 0.00 | 3.075 | 3.08 | 3.04 | 62885 |
| 1735342800 | 3.05 | -0.04 | -1.29 | 3.09 | 3.11 | 3.05 | 54406 |
| 1735256400 | 3.09 | 0 | 0.00 | 3.09 | 3.13 | 3.08 | 43480 |
| 1735077840 | 3.09 | 0 | 0.16 | 3.08 | 3.1157 | 3.08 | 8124 |
| 1734997200 | 3.085 | -0.02 | -0.48 | 3.0926 | 3.105 | 3.08 | 27114 |
| 1734738000 | 3.1 | 0.01 | 0.32 | 3.09 | 3.12 | 3.08 | 81829 |
| 1734651600 | 3.09 | 0.02 | 0.65 | 3.08 | 3.11 | 3.06 | 186616 |
| 1734565200 | 3.07 | 0 | 0.00 | 3.07 | 3.08 | 3.06 | 47536 |
| 1734478800 | 3.07 | -0.07 | -2.14 | 3.15 | 3.15 | 3.04 | 75824 |
| 1734392400 | 3.1372 | -0 | -0.09 | 3.15 | 3.15 | 3.1349999 | 21694 |
| 1734133200 | 3.14 | -0.02 | -0.63 | 3.1443 | 3.18 | 3.14 | 33600 |
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
