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 | -9.99999999998E-5 | -0.00263157894736 | 3.8 | 3.87 | 3.695 | 626260 | 3.77409692 | CS |
| 4 | -9.99999999998E-5 | -0.00263157894736 | 3.8 | 3.98 | 3.59 | 697994 | 3.77456349 | CS |
| 12 | 0.3299 | 9.50720461095 | 3.47 | 3.98 | 3.31 | 677050 | 3.6433094 | CS |
| 26 | -1.2901 | -25.3457760314 | 5.09 | 5.235 | 3.31 | 633322 | 3.91030097 | CS |
| 52 | -1.2801 | -25.1988188976 | 5.08 | 6.33 | 3.31 | 607096 | 4.57966143 | CS |
| 156 | -0.7101 | -15.7450110865 | 4.51 | 6.33 | 2.3511 | 777499 | 3.89620294 | CS |
| 260 | 2.6699 | 236.274336283 | 1.13 | 6.33 | 0.82 | 854356 | 3.76699506 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742942400 | 3.73 | -0.02 | -0.53 | 3.77 | 3.79 | 3.73 | 405545 |
| 1742856000 | 3.75 | 0.01 | 0.27 | 3.75 | 3.82 | 3.74 | 382443 |
| 1742596800 | 3.74 | -0.08 | -2.09 | 3.8 | 3.81 | 3.695 | 1111297 |
| 1742510400 | 3.82 | -0.03 | -0.78 | 3.81 | 3.87 | 3.778 | 488351 |
| 1742424000 | 3.85 | 0.09 | 2.39 | 3.78 | 3.86 | 3.77 | 454344 |
| 1742337600 | 3.76 | -0.01 | -0.27 | 3.8 | 3.81 | 3.72 | 694863 |
| 1742251200 | 3.77 | -0.03 | -0.79 | 3.81 | 3.86 | 3.75 | 722379 |
| 1741992000 | 3.8 | 0.05 | 1.33 | 3.78 | 3.8 | 3.73 | 516842 |
| 1741905600 | 3.75 | -0.04 | -1.06 | 3.78 | 3.83 | 3.74 | 669615 |
| 1741819200 | 3.79 | 0.08 | 2.16 | 3.75 | 3.825 | 3.75 | 469862 |
| 1741732800 | 3.71 | 0.04 | 1.09 | 3.7 | 3.735 | 3.625 | 590521 |
| 1741646400 | 3.67 | -0.13 | -3.42 | 3.77 | 3.78 | 3.67 | 778169 |
| 1741390800 | 3.8 | 0 | 0.00 | 3.81 | 3.875 | 3.795 | 335026 |
| 1741304400 | 3.8 | 0.09 | 2.43 | 3.72 | 3.8499 | 3.72 | 615469 |
| 1741218000 | 3.71 | -0.09 | -2.37 | 3.87 | 3.87 | 3.71 | 854130 |
| 1741131600 | 3.8 | 0.11 | 2.98 | 3.65 | 3.83 | 3.59 | 818870 |
| 1741045200 | 3.69 | -0.05 | -1.34 | 3.73 | 3.77 | 3.68 | 1201036 |
| 1740786000 | 3.74 | -0.01 | -0.27 | 3.73 | 3.8096 | 3.71 | 579262 |
| 1740699600 | 3.75 | -0.14 | -3.60 | 3.87 | 3.87 | 3.7307 | 496077 |
| 1740613200 | 3.89 | -0.01 | -0.26 | 3.95 | 3.97 | 3.87 | 940883 |
| 1740526800 | 3.9 | 0.14 | 3.72 | 3.8 | 3.98 | 3.785 | 1240448 |
| 1740440400 | 3.76 | 0.03 | 0.80 | 3.75 | 3.82 | 3.72 | 524789 |
| 1740181200 | 3.73 | -0.08 | -2.10 | 3.85 | 3.93 | 3.73 | 800201 |
| 1740094800 | 3.81 | 0.12 | 3.25 | 3.67 | 3.82 | 3.64 | 912536 |
| 1740008400 | 3.69 | 0 | 0.00 | 3.71 | 3.77 | 3.62 | 742450 |
| 1739922000 | 3.69 | 0.1 | 2.79 | 3.67 | 3.755 | 3.65 | 542575 |
| 1739576400 | 3.59 | -0.02 | -0.55 | 3.62 | 3.6795 | 3.56 | 390630 |
| 1739490000 | 3.61 | 0.03 | 0.84 | 3.57 | 3.635 | 3.55 | 397217 |
| 1739403600 | 3.58 | -0.03 | -0.83 | 3.62 | 3.62 | 3.54 | 436531 |
| 1739317200 | 3.61 | -0.03 | -0.82 | 3.62 | 3.68 | 3.6 | 411239 |
| 1739230800 | 3.64 | 0.04 | 1.11 | 3.65 | 3.68 | 3.585 | 547645 |
| 1738971600 | 3.6 | -0.01 | -0.28 | 3.63 | 3.66 | 3.57 | 508539 |
| 1738885200 | 3.61 | -0.1 | -2.70 | 3.72 | 3.7389 | 3.59 | 745688 |
| 1738798800 | 3.71 | 0.04 | 1.09 | 3.65 | 3.77 | 3.65 | 950520 |
| 1738712400 | 3.67 | 0.2 | 5.76 | 3.52 | 3.72 | 3.52 | 1356637 |
| 1738626000 | 3.47 | -0.08 | -2.25 | 3.5 | 3.55 | 3.425 | 659701 |
| 1738366800 | 3.55 | -0.06 | -1.66 | 3.62 | 3.62 | 3.51 | 1142613 |
| 1738280400 | 3.61 | 0.03 | 0.84 | 3.6 | 3.645 | 3.505 | 641206 |
| 1738194000 | 3.58 | 0.13 | 3.77 | 3.46 | 3.58 | 3.46 | 571795 |
| 1738107600 | 3.45 | -0.02 | -0.58 | 3.48 | 3.49 | 3.415 | 656210 |
| 1738021200 | 3.47 | 0.09 | 2.66 | 3.38 | 3.52 | 3.365 | 911008 |
| 1737762000 | 3.38 | 0.07 | 2.11 | 3.42 | 3.42 | 3.32 | 564233 |
| 1737675600 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1737589200 | 3.31 | -0.08 | -2.36 | 3.38 | 3.395 | 3.31 | 667034 |
| 1737502800 | 3.39 | -0.03 | -0.88 | 3.45 | 3.45 | 3.38 | 523328 |
| 1737157200 | 3.42 | 0.01 | 0.29 | 3.44 | 3.47 | 3.3711 | 446441 |
| 1737070800 | 3.41 | -0.15 | -4.21 | 3.57 | 3.57 | 3.405 | 840292 |
| 1736984400 | 3.56 | -0.02 | -0.56 | 3.6 | 3.6 | 3.51 | 406195 |
| 1736898000 | 3.58 | 0.03 | 0.85 | 3.57 | 3.6 | 3.51 | 384238 |
| 1736811600 | 3.55 | 0.01 | 0.28 | 3.54 | 3.5699 | 3.49 | 379564 |
| 1736552400 | 3.54 | 0.09 | 2.61 | 3.53 | 3.59 | 3.475 | 710293 |
| 1736379600 | 3.45 | 0.03 | 0.88 | 3.42 | 3.4755 | 3.37 | 583080 |
| 1736293200 | 3.42 | 0.02 | 0.59 | 3.4388 | 3.465 | 3.39 | 964459 |
| 1736206800 | 3.4 | -0.14 | -3.95 | 3.54 | 3.55 | 3.4 | 799434 |
| 1735947600 | 3.54 | -0.12 | -3.28 | 3.663 | 3.69 | 3.54 | 522241 |
| 1735861200 | 3.66 | 0.09 | 2.52 | 3.56 | 3.74 | 3.55 | 838277 |
| 1735688400 | 3.57 | 0.09 | 2.59 | 3.47 | 3.57 | 3.46 | 799024 |
| 1735602000 | 3.48 | -0.09 | -2.52 | 3.505 | 3.505 | 3.4 | 812336 |
| 1735342800 | 3.57 | -0.07 | -1.92 | 3.635 | 3.64 | 3.54 | 456045 |
| 1735256400 | 3.64 | 0 | 0.00 | 3.65 | 3.665 | 3.605 | 461829 |
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
