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 | 0.055 | 1.71339563863 | 3.21 | 3.3 | 3.21 | 44332 | 3.26531351 | CS |
| 4 | -0.0456 | -1.37739382589 | 3.3106 | 3.34 | 3.1999 | 59207 | 3.27448095 | CS |
| 12 | -0.095 | -2.82738095238 | 3.36 | 3.36 | 3.1999 | 72684 | 3.28339968 | CS |
| 26 | 0.035 | 1.08359133127 | 3.23 | 3.45 | 3.1999 | 69277 | 3.31492119 | CS |
| 52 | 0.055 | 1.71339563863 | 3.21 | 3.45 | 3.04 | 62142 | 3.2572191 | CS |
| 156 | -0.625 | -16.0668380463 | 3.89 | 3.92 | 2.9 | 79942 | 3.30148935 | CS |
| 260 | -1.565 | -32.4016563147 | 4.83 | 4.91 | 2.9 | 106656 | 3.78675418 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736206800 | 3.27 | 0 | 0.00 | 3.27 | 3.287 | 3.2599999 | 29341 |
| 1735947600 | 3.27 | -0.01 | -0.30 | 3.27 | 3.29 | 3.2599999 | 13810 |
| 1735861200 | 3.2799999 | 0.02 | 0.61 | 3.29 | 3.3 | 3.2599999 | 34776 |
| 1735688400 | 3.2599999 | 0.04 | 1.24 | 3.21 | 3.2799999 | 3.21 | 108801 |
| 1735602000 | 3.22 | -0.01 | -0.31 | 3.15 | 3.23 | 3.15 | 105248 |
| 1735342800 | 3.23 | -0.04 | -1.22 | 3.2799999 | 3.2799999 | 3.22 | 35778 |
| 1735256400 | 3.27 | -0.02 | -0.61 | 3.27 | 3.2899 | 3.2405 | 43351 |
| 1735077840 | 3.29 | 0.02 | 0.61 | 3.27 | 3.29 | 3.27 | 19926 |
| 1734997200 | 3.27 | 0.01 | 0.31 | 3.25 | 3.2799999 | 3.24 | 50175 |
| 1734738000 | 3.2599999 | 0.04 | 1.24 | 3.21 | 3.3 | 3.21 | 152658 |
| 1734651600 | 3.22 | -0.04 | -1.23 | 3.25 | 3.2599999 | 3.22 | 61311 |
| 1734565200 | 3.2599999 | -0.02 | -0.61 | 3.27 | 3.2799 | 3.24 | 80149 |
| 1734478800 | 3.2799999 | -0.03 | -0.91 | 3.3 | 3.3 | 3.27 | 61341 |
| 1734392400 | 3.31 | -0.03 | -0.90 | 3.33 | 3.338 | 3.31 | 108571 |
| 1734133200 | 3.34 | 0.02 | 0.75 | 3.34 | 3.34 | 3.29 | 106589 |
| 1734046800 | 3.315 | -0.01 | -0.15 | 3.32 | 3.32 | 3.31 | 32075 |
| 1733960400 | 3.32 | 0 | 0.00 | 3.32 | 3.339 | 3.31 | 42330 |
| 1733874000 | 3.32 | 0 | 0.00 | 3.32 | 3.33 | 3.31 | 28978 |
| 1733787600 | 3.32 | 0 | 0.15 | 3.32 | 3.33 | 3.31 | 69272 |
| 1733528400 | 3.315 | 0 | 0.15 | 3.32 | 3.32 | 3.31 | 26574 |
| 1733442000 | 3.31 | 0 | 0.00 | 3.3 | 3.32 | 3.3 | 38739 |
| 1733355600 | 3.31 | 0.01 | 0.30 | 3.3 | 3.33 | 3.291 | 83745 |
| 1733269200 | 3.3 | 0.02 | 0.61 | 3.2799999 | 3.31 | 3.27 | 75240 |
| 1733182800 | 3.2799999 | 0 | 0.00 | 3.29 | 3.29 | 3.27 | 62353 |
| 1732917840 | 3.2799999 | 0.05 | 1.55 | 3.25 | 3.2879999 | 3.25 | 135288 |
| 1732750800 | 3.23 | 0.01 | 0.31 | 3.22 | 3.245 | 3.22 | 29034 |
| 1732664400 | 3.22 | -0.03 | -0.92 | 3.27 | 3.27 | 3.21 | 26821 |
| 1732578000 | 3.25 | 0.02 | 0.78 | 3.23 | 3.2578999 | 3.22 | 77340 |
| 1732318800 | 3.225 | -0.01 | -0.15 | 3.23 | 3.25 | 3.2101 | 202629 |
| 1732232400 | 3.23 | 0 | 0.00 | 3.22 | 3.24 | 3.22 | 35447 |
| 1732146000 | 3.23 | -0.01 | -0.15 | 3.22 | 3.24 | 3.22 | 79032 |
| 1732059600 | 3.235 | 0.01 | 0.31 | 3.22 | 3.24 | 3.22 | 31183 |
| 1731973200 | 3.225 | 0.02 | 0.47 | 3.23 | 3.24 | 3.215 | 21076 |
| 1731714000 | 3.21 | -0.04 | -1.23 | 3.27 | 3.27 | 3.21 | 74848 |
| 1731627600 | 3.25 | 0.01 | 0.31 | 3.25 | 3.27 | 3.25 | 80085 |
| 1731541200 | 3.24 | -0.01 | -0.44 | 3.2599999 | 3.2641 | 3.24 | 44633 |
| 1731454800 | 3.2544 | -0.03 | -0.78 | 3.29 | 3.29 | 3.25 | 65212 |
| 1731368400 | 3.2799999 | -0.02 | -0.46 | 3.27 | 3.29 | 3.27 | 63434 |
| 1731109200 | 3.295 | 0.02 | 0.46 | 3.29 | 3.31 | 3.27 | 63907 |
| 1731022800 | 3.2799999 | 0.02 | 0.61 | 3.25 | 3.29 | 3.25 | 112182 |
| 1730936400 | 3.2599999 | -0.01 | -0.15 | 3.2799999 | 3.2799999 | 3.25 | 34032 |
| 1730850000 | 3.265 | -0.01 | -0.15 | 3.2599999 | 3.2799999 | 3.24 | 71451 |
| 1730763600 | 3.27 | -0.03 | -0.91 | 3.2599999 | 3.29 | 3.2599999 | 42896 |
| 1730500800 | 3.3 | 0.02 | 0.61 | 3.3 | 3.3098 | 3.2799999 | 57367 |
| 1730414400 | 3.2799999 | 0 | 0.00 | 3.29 | 3.3 | 3.2616 | 35353 |
| 1730328000 | 3.2799999 | 0.01 | 0.31 | 3.2799999 | 3.2799999 | 3.2599999 | 30832 |
| 1730241600 | 3.27 | -0.01 | -0.30 | 3.29 | 3.29 | 3.265 | 90652 |
| 1730155200 | 3.2799999 | -0.01 | -0.30 | 3.29 | 3.3 | 3.27 | 339709 |
| 1729896000 | 3.29 | 0.01 | 0.30 | 3.29 | 3.3 | 3.2799999 | 32540 |
| 1729809600 | 3.2799999 | -0.03 | -0.92 | 3.2799999 | 3.3 | 3.2799999 | 85852 |
| 1729723200 | 3.3102999 | -0.02 | -0.59 | 3.33 | 3.33 | 3.31 | 45775 |
| 1729636800 | 3.33 | -0.01 | -0.30 | 3.33 | 3.35 | 3.33 | 31349 |
| 1729550400 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.33 | 51564 |
| 1729291200 | 3.34 | 0 | 0.15 | 3.35 | 3.35 | 3.33 | 311835 |
| 1729204800 | 3.335 | -0.01 | -0.15 | 3.34 | 3.34 | 3.33 | 19537 |
| 1729118400 | 3.34 | 0 | 0.00 | 3.35 | 3.35 | 3.3327 | 210483 |
| 1729032000 | 3.34 | -0.01 | -0.30 | 3.36 | 3.36 | 3.33 | 139511 |
| 1728945600 | 3.35 | -0.01 | -0.37 | 3.38 | 3.38 | 3.35 | 51953 |
| 1728686400 | 3.3624 | -0.01 | -0.23 | 3.38 | 3.38 | 3.36 | 6819 |
| 1728600000 | 3.37 | 0 | 0.15 | 3.38 | 3.38 | 3.36 | 50079 |
| 1728513600 | 3.365 | 0.01 | 0.15 | 3.34 | 3.37 | 3.34 | 47626 |
| 1728427200 | 3.36 | 0.01 | 0.30 | 3.36 | 3.3664 | 3.35 | 22887 |
| 1728340800 | 3.35 | -0.04 | -1.05 | 3.32 | 3.363 | 3.32 | 209620 |
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
