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 | -0.07 | -1.78571428571 | 3.92 | 3.954 | 3.78 | 82994 | 3.85465872 | CS |
| 4 | 0.54 | 16.3141993958 | 3.31 | 3.98 | 3.31 | 70166 | 3.79194907 | CS |
| 12 | 0.45 | 13.2352941176 | 3.4 | 3.98 | 3.3 | 58635 | 3.61547711 | CS |
| 26 | 0.54 | 16.3141993958 | 3.31 | 3.98 | 3.09 | 50094 | 3.47415391 | CS |
| 52 | 0.58 | 17.7370030581 | 3.27 | 3.98 | 2.95 | 58626 | 3.34516387 | CS |
| 156 | 1.04 | 37.0106761566 | 2.81 | 4.98 | 2.07 | 147277 | 3.30397653 | CS |
| 260 | -8.08 | -67.7284157586 | 11.93 | 13 | 1.3582 | 170760 | 3.16183508 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733960400 | 3.85 | -0.03 | -0.77 | 3.88 | 3.9 | 3.8231 | 172217 |
| 1733874000 | 3.88 | 0 | 0.00 | 3.9 | 3.92 | 3.83 | 78360 |
| 1733787600 | 3.88 | 0.07 | 1.84 | 3.81 | 3.91 | 3.81 | 84176 |
| 1733528400 | 3.81 | -0.07 | -1.80 | 3.94 | 3.94 | 3.78 | 126191 |
| 1733442000 | 3.88 | 0.03 | 0.78 | 3.93 | 3.93 | 3.83 | 70160 |
| 1733355600 | 3.85 | -0.07 | -1.79 | 3.92 | 3.954 | 3.7912 | 56085 |
| 1733269200 | 3.92 | 0.07 | 1.82 | 3.87 | 3.98 | 3.83 | 126693 |
| 1733182800 | 3.85 | 0.04 | 1.05 | 3.86 | 3.89 | 3.82 | 59376 |
| 1732917840 | 3.81 | 0.09 | 2.42 | 3.77 | 3.82 | 3.71 | 30225 |
| 1732750800 | 3.72 | -0.1 | -2.62 | 3.79 | 3.82 | 3.72 | 43251 |
| 1732664400 | 3.82 | -0.02 | -0.52 | 3.88 | 3.88 | 3.71 | 49134 |
| 1732578000 | 3.84 | 0.03 | 0.79 | 3.84 | 3.88 | 3.83 | 93862 |
| 1732318800 | 3.81 | 0.07 | 1.87 | 3.75 | 3.84 | 3.7205 | 132687 |
| 1732232400 | 3.74 | 0.04 | 1.08 | 3.71 | 3.75 | 3.6225 | 78524 |
| 1732146000 | 3.7 | 0.14 | 3.93 | 3.6 | 3.7 | 3.57 | 55724 |
| 1732059600 | 3.56 | 0 | 0.00 | 3.58 | 3.7 | 3.56 | 43708 |
| 1731973200 | 3.56 | -0.15 | -4.04 | 3.71 | 3.76 | 3.56 | 57474 |
| 1731714000 | 3.71 | 0.01 | 0.27 | 3.7 | 3.73 | 3.64 | 57282 |
| 1731627600 | 3.7 | 0.3 | 8.82 | 3.4 | 3.7 | 3.4 | 71099 |
| 1731541200 | 3.4 | 0.06 | 1.80 | 3.31 | 3.42 | 3.31 | 19151 |
| 1731454800 | 3.34 | -0.01 | -0.30 | 3.55 | 3.55 | 3.32 | 62099 |
| 1731368400 | 3.35 | -0.09 | -2.62 | 3.49 | 3.49 | 3.35 | 33810 |
| 1731109200 | 3.44 | -0.06 | -1.71 | 3.49 | 3.4968 | 3.41 | 16146 |
| 1731022800 | 3.5 | 0 | 0.00 | 3.3 | 3.545 | 3.3 | 34331 |
| 1730936400 | 3.5 | 0.04 | 1.16 | 3.7 | 3.7 | 3.4501 | 24725 |
| 1730850000 | 3.46 | 0.02 | 0.58 | 3.46 | 3.52 | 3.46 | 20964 |
| 1730763600 | 3.44 | 0.02 | 0.58 | 3.39 | 3.48 | 3.36 | 37393 |
| 1730500800 | 3.42 | -0.19 | -5.26 | 3.64 | 3.64 | 3.4 | 57341 |
| 1730414400 | 3.61 | -0.03 | -0.82 | 3.65 | 3.65 | 3.58 | 19439 |
| 1730328000 | 3.64 | 0.07 | 1.96 | 3.56 | 3.64 | 3.54 | 29449 |
| 1730241600 | 3.57 | -0.06 | -1.65 | 3.65 | 3.68 | 3.53 | 42481 |
| 1730155200 | 3.63 | -0.06 | -1.63 | 3.64 | 3.6999 | 3.61 | 64335 |
| 1729896000 | 3.69 | 0.01 | 0.27 | 3.71 | 3.71 | 3.67 | 55089 |
| 1729809600 | 3.68 | 0.03 | 0.82 | 3.68 | 3.68 | 3.585 | 42346 |
| 1729723200 | 3.65 | 0.03 | 0.83 | 3.63 | 3.65 | 3.5201 | 28012 |
| 1729636800 | 3.62 | -0.01 | -0.28 | 3.66 | 3.6665 | 3.54 | 64227 |
| 1729550400 | 3.63 | -0.05 | -1.36 | 3.69 | 3.73 | 3.63 | 34808 |
| 1729291200 | 3.68 | -0.03 | -0.81 | 3.74 | 3.74 | 3.67 | 30464 |
| 1729204800 | 3.71 | 0.05 | 1.37 | 3.69 | 3.71 | 3.6149 | 39523 |
| 1729118400 | 3.66 | -0.01 | -0.27 | 3.69 | 3.6996 | 3.6306 | 44192 |
| 1729032000 | 3.67 | 0.16 | 4.56 | 3.66 | 3.73 | 3.61 | 230410 |
| 1728945600 | 3.51 | -0.01 | -0.28 | 3.5 | 3.53 | 3.495 | 108807 |
| 1728686400 | 3.52 | 0.05 | 1.44 | 3.47 | 3.52 | 3.42 | 71022 |
| 1728600000 | 3.47 | 0 | 0.00 | 3.47 | 3.47 | 3.445 | 17349 |
| 1728513600 | 3.47 | 0.02 | 0.58 | 3.47 | 3.47 | 3.4001 | 132754 |
| 1728427200 | 3.45 | 0.05 | 1.47 | 3.39 | 3.45 | 3.38 | 52939 |
| 1728340800 | 3.4 | 0 | 0.00 | 3.39 | 3.41 | 3.3701 | 64797 |
| 1728081600 | 3.4 | 0 | 0.00 | 3.44 | 3.44 | 3.395 | 52830 |
| 1727995200 | 3.4 | 0.02 | 0.59 | 3.39 | 3.45 | 3.39 | 69242 |
| 1727908800 | 3.38 | 0 | 0.00 | 3.4 | 3.4 | 3.3205 | 40504 |
| 1727822400 | 3.38 | 0 | 0.00 | 3.38 | 3.4 | 3.37 | 22598 |
| 1727736000 | 3.38 | 0.03 | 0.90 | 3.32 | 3.38 | 3.32 | 23800 |
| 1727476800 | 3.35 | 0 | 0.00 | 3.37 | 3.37 | 3.32 | 45327 |
| 1727390400 | 3.35 | -0.01 | -0.30 | 3.35 | 3.375 | 3.34 | 41047 |
| 1727304000 | 3.36 | -0.05 | -1.47 | 3.39 | 3.39 | 3.35 | 20534 |
| 1727217600 | 3.41 | 0.01 | 0.29 | 3.41 | 3.4399 | 3.41 | 122270 |
| 1727131200 | 3.4 | -0.04 | -1.16 | 3.47 | 3.47 | 3.385 | 42958 |
| 1726872000 | 3.44 | 0.03 | 0.88 | 3.39 | 3.46 | 3.3605 | 119661 |
| 1726785600 | 3.41 | 0.01 | 0.29 | 3.42 | 3.42 | 3.34 | 46386 |
| 1726699200 | 3.4 | 0 | 0.00 | 3.4 | 3.45 | 3.4 | 19870 |
| 1726612800 | 3.4 | -0.01 | -0.29 | 3.4 | 3.4431 | 3.4 | 28507 |
| 1726526400 | 3.41 | 0 | 0.00 | 3.42 | 3.44 | 3.39 | 27516 |
| 1726267200 | 3.41 | 0.06 | 1.79 | 3.35 | 3.42 | 3.34 | 25312 |
| 1726180800 | 3.35 | -0.01 | -0.30 | 3.36 | 3.36 | 3.35 | 37733 |
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
