Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0286 | -0.787878787879 | 3.63 | 3.63 | 3.56 | 176261 | 3.60892581 | CS |
| 4 | 0.0414 | 1.16292134831 | 3.56 | 3.63 | 3.55 | 155694 | 3.60147998 | CS |
| 12 | 0.0915 | 2.60691187783 | 3.5099 | 3.64 | 3.46 | 188310 | 3.58094968 | CS |
| 26 | -0.0186 | -0.513812154696 | 3.62 | 3.741 | 3.46 | 160683 | 3.61228111 | CS |
| 52 | -0.0386 | -1.06043956044 | 3.64 | 3.741 | 3.4 | 155775 | 3.57229586 | CS |
| 156 | -0.3586 | -9.05555555556 | 3.96 | 4.08 | 3.25 | 182312 | 3.65083921 | CS |
| 260 | -1.8986 | -34.52 | 5.5 | 5.64 | 3.25 | 227449 | 4.13601928 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 3.6 | 0 | 0.00 | 3.59 | 3.6149 | 3.59 | 123165 |
| 1739490000 | 3.6 | 0 | 0.00 | 3.61 | 3.61 | 3.59 | 121557 |
| 1739403600 | 3.6 | -0.01 | -0.28 | 3.59 | 3.61 | 3.56 | 251720 |
| 1739317200 | 3.61 | -0.01 | -0.28 | 3.61 | 3.63 | 3.6 | 229419 |
| 1739230800 | 3.62 | 0 | 0.00 | 3.63 | 3.63 | 3.62 | 94334 |
| 1738971600 | 3.62 | 0 | 0.00 | 3.63 | 3.63 | 3.61 | 184274 |
| 1738885200 | 3.62 | 0.01 | 0.28 | 3.62 | 3.6265 | 3.61 | 129912 |
| 1738798800 | 3.61 | -0.01 | -0.28 | 3.61 | 3.62 | 3.61 | 191605 |
| 1738712400 | 3.62 | 0.01 | 0.28 | 3.62 | 3.63 | 3.61 | 203633 |
| 1738626000 | 3.61 | -0.02 | -0.55 | 3.63 | 3.63 | 3.59 | 208897 |
| 1738366800 | 3.63 | 0.03 | 0.83 | 3.61 | 3.63 | 3.6 | 144059 |
| 1738280400 | 3.6 | -0.01 | -0.28 | 3.62 | 3.62 | 3.58 | 154407 |
| 1738194000 | 3.61 | 0.03 | 0.84 | 3.58 | 3.615 | 3.58 | 151485 |
| 1738107600 | 3.58 | -0.01 | -0.28 | 3.58 | 3.6 | 3.58 | 110855 |
| 1738021200 | 3.59 | 0 | 0.00 | 3.59 | 3.592 | 3.57 | 142871 |
| 1737762000 | 3.59 | 0.01 | 0.28 | 3.59 | 3.595 | 3.57 | 81020 |
| 1737675600 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1737589200 | 3.58 | 0.02 | 0.56 | 3.57 | 3.58 | 3.56 | 101965 |
| 1737502800 | 3.56 | 0.01 | 0.28 | 3.57 | 3.57 | 3.55 | 128837 |
| 1737157200 | 3.55 | -0.01 | -0.28 | 3.56 | 3.57 | 3.55 | 171649 |
| 1737070800 | 3.56 | 0 | 0.00 | 3.55 | 3.57 | 3.55 | 219638 |
| 1736984400 | 3.56 | 0.01 | 0.28 | 3.55 | 3.58 | 3.55 | 148219 |
| 1736898000 | 3.55 | 0.01 | 0.28 | 3.56 | 3.56 | 3.5364 | 137084 |
| 1736811600 | 3.54 | -0.01 | -0.28 | 3.55 | 3.5542 | 3.53 | 143075 |
| 1736552400 | 3.55 | -0.01 | -0.28 | 3.54 | 3.56 | 3.54 | 145001 |
| 1736379600 | 3.56 | -0.01 | -0.28 | 3.56 | 3.575 | 3.554 | 128345 |
| 1736293200 | 3.57 | -0.02 | -0.56 | 3.59 | 3.5964 | 3.565 | 166257 |
| 1736206800 | 3.59 | 0 | 0.00 | 3.5843 | 3.6 | 3.58 | 97916 |
| 1735947600 | 3.59 | 0.01 | 0.28 | 3.57 | 3.6 | 3.57 | 59177 |
| 1735861200 | 3.58 | 0.02 | 0.56 | 3.59 | 3.61 | 3.55 | 112872 |
| 1735688400 | 3.56 | 0.05 | 1.42 | 3.51 | 3.575 | 3.51 | 217404 |
| 1735602000 | 3.51 | 0 | 0.00 | 3.51 | 3.525 | 3.5 | 268902 |
| 1735342800 | 3.51 | -0.06 | -1.68 | 3.575 | 3.58 | 3.51 | 160907 |
| 1735256400 | 3.57 | -0.01 | -0.28 | 3.56 | 3.59 | 3.545 | 146823 |
| 1735077840 | 3.58 | 0.01 | 0.28 | 3.57 | 3.6 | 3.5635 | 151752 |
| 1734997200 | 3.57 | 0.02 | 0.56 | 3.54 | 3.57 | 3.54 | 238921 |
| 1734738000 | 3.55 | 0.06 | 1.72 | 3.5 | 3.55 | 3.46 | 272782 |
| 1734651600 | 3.49 | -0.07 | -1.97 | 3.55 | 3.55 | 3.49 | 193104 |
| 1734565200 | 3.56 | -0.03 | -0.84 | 3.58 | 3.58 | 3.55 | 288862 |
| 1734478800 | 3.59 | -0.04 | -1.10 | 3.63 | 3.63 | 3.59 | 192734 |
| 1734392400 | 3.63 | 0 | 0.00 | 3.625 | 3.64 | 3.62 | 614084 |
| 1734133200 | 3.63 | 0.01 | 0.28 | 3.61 | 3.63 | 3.61 | 291136 |
| 1734046800 | 3.62 | 0.02 | 0.56 | 3.595 | 3.62 | 3.58 | 236794 |
| 1733960400 | 3.6 | -0.01 | -0.28 | 3.6144 | 3.6287 | 3.584 | 235510 |
| 1733874000 | 3.61 | 0.01 | 0.28 | 3.5938 | 3.62 | 3.59 | 187590 |
| 1733787600 | 3.6 | 0.02 | 0.56 | 3.58 | 3.61 | 3.58 | 240154 |
| 1733528400 | 3.58 | -0.05 | -1.38 | 3.6158 | 3.63 | 3.58 | 151438 |
| 1733442000 | 3.63 | 0.02 | 0.55 | 3.591 | 3.63 | 3.591 | 351906 |
| 1733355600 | 3.61 | 0.03 | 0.84 | 3.57 | 3.61 | 3.57 | 215792 |
| 1733269200 | 3.58 | 0.03 | 0.85 | 3.5378 | 3.58 | 3.5378 | 167408 |
| 1733182800 | 3.55 | -0.01 | -0.28 | 3.5599 | 3.5699 | 3.54 | 186150 |
| 1732917840 | 3.56 | 0.04 | 1.28 | 3.52 | 3.56 | 3.52 | 140047 |
| 1732750800 | 3.515 | -0.02 | -0.42 | 3.525 | 3.53 | 3.5082 | 170134 |
| 1732664400 | 3.53 | -0.01 | -0.28 | 3.5252 | 3.54 | 3.5252 | 223057 |
| 1732578000 | 3.54 | 0.03 | 0.85 | 3.52 | 3.55 | 3.5 | 352979 |
| 1732318800 | 3.51 | -0.01 | -0.28 | 3.5099 | 3.53 | 3.5 | 112301 |
| 1732232400 | 3.52 | -0.02 | -0.56 | 3.5399 | 3.5399 | 3.52 | 241306 |
| 1732146000 | 3.54 | 0.01 | 0.28 | 3.52 | 3.55 | 3.5199 | 155897 |
| 1732059600 | 3.53 | 0.01 | 0.28 | 3.515 | 3.54 | 3.5 | 213793 |
| 1731973200 | 3.52 | 0.02 | 0.57 | 3.51 | 3.5399 | 3.5 | 135868 |
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
