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 | -0.08 | -2.0202020202 | 3.96 | 4.15 | 3.72 | 18223385 | 3.87676124 | CS |
| 4 | -0.47 | -10.8045977011 | 4.35 | 4.61 | 3.72 | 13175521 | 4.08709923 | CS |
| 12 | -2.05 | -34.5699831366 | 5.93 | 5.9999 | 3.72 | 11552882 | 4.49625408 | CS |
| 26 | -0.92 | -19.1666666667 | 4.8 | 6.55 | 3.72 | 12273402 | 4.77449643 | CS |
| 52 | -1.02 | -20.8163265306 | 4.9 | 6.55 | 2.92 | 16308858 | 4.45319739 | CS |
| 156 | -18.9 | -82.9675153644 | 22.78 | 24.13 | 2.92 | 13099318 | 8.11221551 | CS |
| 260 | -16.84 | -81.2741312741 | 20.72 | 25.5 | 2.92 | 9485489 | 10.19125258 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 3.86 | 0.1 | 2.66 | 3.7795 | 3.89 | 3.75 | 22538267 |
| 1734651600 | 3.76 | -0.16 | -4.08 | 3.905 | 3.975 | 3.76 | 18252684 |
| 1734565200 | 3.92 | -0.05 | -1.26 | 3.9506 | 4.15 | 3.91 | 20143985 |
| 1734478800 | 3.97 | 0.07 | 1.79 | 3.83 | 3.99 | 3.81 | 13662785 |
| 1734392400 | 3.9 | -0.08 | -2.01 | 3.96 | 3.96 | 3.87 | 15047732 |
| 1734133200 | 3.98 | -0.06 | -1.49 | 3.87 | 4 | 3.83 | 11351246 |
| 1734046800 | 4.04 | -0.07 | -1.70 | 4.045 | 4.09 | 3.96 | 11694767 |
| 1733960400 | 4.11 | 0.01 | 0.24 | 4.1028 | 4.195 | 4.08 | 14299290 |
| 1733874000 | 4.1 | -0.08 | -1.91 | 4.155 | 4.21 | 4.09 | 9640760 |
| 1733787600 | 4.18 | 0.04 | 0.97 | 4.17 | 4.24 | 4.15 | 11565393 |
| 1733528400 | 4.14 | 0 | 0.00 | 4.16 | 4.24 | 4.03 | 11073025 |
| 1733442000 | 4.14 | -0.06 | -1.43 | 4.21 | 4.23 | 4.13 | 8769399 |
| 1733355600 | 4.2 | -0.04 | -0.94 | 4.24 | 4.285 | 4.2 | 7786380 |
| 1733269200 | 4.24 | -0.04 | -0.93 | 4.28 | 4.3 | 4.22 | 8822939 |
| 1733182800 | 4.28 | -0.11 | -2.51 | 4.235 | 4.3099999 | 4.2 | 13378326 |
| 1732917840 | 4.39 | 0.06 | 1.39 | 4.305 | 4.41 | 4.295 | 7149125 |
| 1732750800 | 4.33 | 0.07 | 1.64 | 4.3099999 | 4.36 | 4.225 | 8903380 |
| 1732664400 | 4.26 | -0.22 | -4.91 | 4.4 | 4.405 | 4.21 | 15145362 |
| 1732578000 | 4.48 | 0.17 | 3.94 | 4.35 | 4.61 | 4.35 | 16061943 |
| 1732318800 | 4.3099999 | 0.07 | 1.65 | 4.2593 | 4.38 | 4.23 | 9511179 |
| 1732232400 | 4.24 | -0.02 | -0.47 | 4.255 | 4.36 | 4.19 | 10780958 |
| 1732146000 | 4.26 | -0.07 | -1.62 | 4.19 | 4.26 | 4.12 | 10979668 |
| 1732059600 | 4.33 | 0.12 | 2.85 | 4.195 | 4.365 | 4.18 | 10817764 |
| 1731973200 | 4.21 | -0.1 | -2.32 | 4.3099999 | 4.3099999 | 4.19 | 9073947 |
| 1731714000 | 4.3099999 | 0.03 | 0.70 | 4.285 | 4.38 | 4.2798999 | 6717341 |
| 1731627600 | 4.28 | -0.12 | -2.73 | 4.35 | 4.4 | 4.28 | 10311265 |
| 1731541200 | 4.4 | 0.05 | 1.15 | 4.38 | 4.465 | 4.32 | 10711222 |
| 1731454800 | 4.35 | -0.18 | -3.97 | 4.5 | 4.5 | 4.3099999 | 12155545 |
| 1731368400 | 4.53 | -0.38 | -7.74 | 4.94 | 4.95 | 4.51 | 14560117 |
| 1731109200 | 4.91 | 0.37 | 8.15 | 4.64 | 4.9893 | 4.62 | 19838498 |
| 1731022800 | 4.54 | -0.05 | -1.09 | 4.3099999 | 4.65 | 4.165 | 28251046 |
| 1730936400 | 4.59 | 0.03 | 0.66 | 4.55 | 4.68 | 4.44 | 11902686 |
| 1730850000 | 4.5599999 | -0.07 | -1.51 | 4.565 | 4.595 | 4.46 | 7732864 |
| 1730763600 | 4.63 | 0.12 | 2.66 | 4.51 | 4.65 | 4.5 | 6942338 |
| 1730500800 | 4.51 | -0.12 | -2.59 | 4.66 | 4.67 | 4.5 | 9557804 |
| 1730414400 | 4.63 | -0.08 | -1.70 | 4.72 | 4.73 | 4.6 | 7284664 |
| 1730328000 | 4.71 | 0.05 | 1.07 | 4.64 | 4.78 | 4.64 | 6454338 |
| 1730241600 | 4.66 | 0 | 0.00 | 4.635 | 4.69 | 4.5199999 | 10722063 |
| 1730155200 | 4.66 | 0.04 | 0.87 | 4.67 | 4.69 | 4.58 | 6742338 |
| 1729896000 | 4.62 | -0.31 | -6.29 | 4.93 | 5.03 | 4.6 | 9974378 |
| 1729809600 | 4.93 | 0.21 | 4.45 | 4.75 | 4.9687 | 4.75 | 12153041 |
| 1729723200 | 4.72 | 0.01 | 0.21 | 4.7 | 4.74 | 4.62 | 6213918 |
| 1729636800 | 4.71 | -0.02 | -0.42 | 4.745 | 4.7699999 | 4.68 | 4550883 |
| 1729550400 | 4.73 | -0.26 | -5.21 | 4.96 | 4.965 | 4.72 | 8104615 |
| 1729291200 | 4.99 | 0.28 | 5.94 | 4.73 | 5.03 | 4.68 | 12143553 |
| 1729204800 | 4.71 | -0.02 | -0.42 | 4.68 | 4.74 | 4.635 | 7672265 |
| 1729118400 | 4.73 | 0.04 | 0.85 | 4.72 | 4.8099999 | 4.65 | 10281089 |
| 1729032000 | 4.69 | 0.16 | 3.53 | 4.57 | 4.7575 | 4.474 | 16429751 |
| 1728945600 | 4.53 | -0.22 | -4.63 | 4.69 | 4.72 | 4.43 | 23966702 |
| 1728686400 | 4.75 | -0.2 | -4.04 | 4.91 | 4.94 | 4.74 | 12411080 |
| 1728600000 | 4.95 | -0.21 | -4.07 | 5.13 | 5.13 | 4.8099999 | 17778820 |
| 1728513600 | 5.16 | -0.32 | -5.84 | 5.46 | 5.5 | 5.13 | 14120304 |
| 1728427200 | 5.48 | -0.09 | -1.62 | 5.525 | 5.55 | 5.43 | 6465782 |
| 1728340800 | 5.57 | -0.15 | -2.62 | 5.72 | 5.735 | 5.55 | 4587440 |
| 1728081600 | 5.72 | 0.04 | 0.70 | 5.72 | 5.76 | 5.65 | 7213366 |
| 1727995200 | 5.68 | 0.12 | 2.16 | 5.54 | 5.69 | 5.46 | 7032324 |
| 1727908800 | 5.5599999 | -0.21 | -3.64 | 5.705 | 5.7099 | 5.55 | 8433654 |
| 1727822400 | 5.7699999 | -0.08 | -1.37 | 5.86 | 5.905 | 5.72 | 6111157 |
| 1727735520 | 5.85 | -0.1 | -1.68 | 5.93 | 5.94 | 5.8 | 7032258 |
| 1727476800 | 5.95 | 0.05 | 0.85 | 5.95 | 6.0199999 | 5.875 | 6146977 |
| 1727390400 | 5.9 | -0.03 | -0.51 | 6 | 6.0132 | 5.88 | 6977694 |
| 1727304000 | 5.93 | -0.17 | -2.79 | 6.0599999 | 6.11 | 5.93 | 8984276 |
| 1727217600 | 6.1 | 0.22 | 3.74 | 5.91 | 6.18 | 5.9 | 11522907 |
| 1727131200 | 5.88 | 0.12 | 2.08 | 5.75 | 5.89 | 5.68 | 9012637 |
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
