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 | -0.1075 | -2.56563245823 | 4.19 | 4.53 | 3.96 | 62877 | 4.19173903 | CS |
| 4 | 0.0925 | 2.31829573935 | 3.99 | 4.75 | 3.77 | 95927 | 4.27171304 | CS |
| 12 | 0.2925 | 7.71767810026 | 3.79 | 4.77 | 3.22 | 94836 | 3.98055827 | CS |
| 26 | -1.4275 | -25.9074410163 | 5.51 | 6.12 | 3.22 | 77265 | 4.38711731 | CS |
| 52 | -3.3975 | -45.4211229947 | 7.48 | 7.7862 | 3.22 | 82405 | 5.35198662 | CS |
| 156 | -8.6175 | -67.8543307087 | 12.7 | 13.84 | 3.22 | 184446 | 8.1116007 | CS |
| 260 | -4.5875 | -52.9123414072 | 8.67 | 17.8 | 3.22 | 235926 | 9.21917107 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738021200 | 4.19 | -0.09 | -2.10 | 4.13 | 4.38 | 4.13 | 55944 |
| 1737762000 | 4.28 | 0.13 | 3.13 | 4.4 | 4.53 | 4.2 | 63538 |
| 1737675600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1737589200 | 4.15 | 0 | 0.00 | 4.09 | 4.2 | 3.96 | 77025 |
| 1737502800 | 4.15 | 0 | 0.00 | 4.19 | 4.19 | 4.0599999 | 55001 |
| 1737157200 | 4.15 | 0 | 0.00 | 4.2 | 4.2 | 3.9 | 103866 |
| 1737070800 | 4.15 | 0 | 0.00 | 4.12 | 4.2 | 3.94 | 62464 |
| 1736984400 | 4.15 | 0.05 | 1.22 | 4.21 | 4.22 | 3.88 | 67908 |
| 1736898000 | 4.1 | -0.06 | -1.44 | 4.13 | 4.2 | 3.77 | 108645 |
| 1736811600 | 4.16 | -0.09 | -2.12 | 4.11 | 4.19 | 3.95 | 105913 |
| 1736552400 | 4.25 | -0.03 | -0.70 | 4.14 | 4.33 | 4.045 | 94359 |
| 1736379600 | 4.28 | -0.11 | -2.51 | 4.34 | 4.34 | 4.11 | 153354 |
| 1736293200 | 4.39 | -0.04 | -0.90 | 4.4 | 4.45 | 4.04 | 85357 |
| 1736206800 | 4.43 | -0.12 | -2.64 | 4.55 | 4.72 | 4.15 | 116111 |
| 1735947600 | 4.55 | -0.01 | -0.22 | 4.65 | 4.75 | 4.38 | 93037 |
| 1735861200 | 4.5599999 | 0.31 | 7.29 | 4.23 | 4.63 | 4.0407 | 102806 |
| 1735688400 | 4.25 | 0.26 | 6.52 | 3.99 | 4.2699999 | 3.9 | 189497 |
| 1735602000 | 3.99 | 0.09 | 2.31 | 3.87 | 4 | 3.78 | 301532 |
| 1735342800 | 3.9 | 0.23 | 6.27 | 3.66 | 3.93 | 3.56 | 406334 |
| 1735256400 | 3.67 | 0.11 | 3.09 | 3.66 | 3.7781 | 3.4 | 144156 |
| 1735077840 | 3.56 | 0.05 | 1.42 | 3.5 | 3.93 | 3.455 | 334796 |
| 1734997200 | 3.51 | 0.25 | 7.67 | 3.27 | 3.56 | 3.22 | 91872 |
| 1734738000 | 3.2599999 | -0.19 | -5.51 | 3.37 | 3.57 | 3.25 | 208494 |
| 1734651600 | 3.45 | 0.22 | 6.81 | 3.2799999 | 3.58 | 3.2799999 | 111732 |
| 1734565200 | 3.23 | -0.15 | -4.44 | 3.41 | 3.51 | 3.23 | 110979 |
| 1734478800 | 3.38 | -0.07 | -2.03 | 3.43 | 3.54 | 3.37 | 54778 |
| 1734392400 | 3.45 | -0.02 | -0.58 | 3.46 | 3.64 | 3.41 | 56188 |
| 1734133200 | 3.47 | -0.05 | -1.42 | 3.5 | 3.55 | 3.3 | 61870 |
| 1734046800 | 3.52 | -0.01 | -0.28 | 3.5 | 3.59 | 3.47 | 56048 |
| 1733960400 | 3.53 | -0.19 | -5.11 | 3.81 | 3.8364 | 3.52 | 69708 |
| 1733874000 | 3.72 | -0.29 | -7.23 | 3.95 | 3.96 | 3.69 | 85536 |
| 1733787600 | 4.01 | -0.21 | -4.98 | 4.22 | 4.32 | 3.85 | 218338 |
| 1733528400 | 4.22 | -0.16 | -3.65 | 4 | 4.5 | 3.85 | 135320 |
| 1733442000 | 4.38 | -0.13 | -2.88 | 4.46 | 4.575 | 4.15 | 68005 |
| 1733355600 | 4.51 | 0.07 | 1.58 | 4.42 | 4.55 | 4.3099999 | 37004 |
| 1733269200 | 4.44 | -0.24 | -5.13 | 4.6 | 4.65 | 4.42 | 43972 |
| 1733182800 | 4.68 | 0.21 | 4.70 | 4.46 | 4.7699999 | 4.46 | 62260 |
| 1732917840 | 4.47 | 0.26 | 6.18 | 4.29 | 4.5599999 | 4.22 | 30412 |
| 1732750800 | 4.21 | 0.03 | 0.72 | 4.24 | 4.3949999 | 4.18 | 59336 |
| 1732664400 | 4.18 | 0.18 | 4.50 | 4.0199999 | 4.21 | 3.9 | 46388 |
| 1732578000 | 4 | 0.09 | 2.30 | 3.96 | 4.1247999 | 3.96 | 33201 |
| 1732318800 | 3.91 | 0.13 | 3.44 | 3.86 | 3.95 | 3.75 | 27619 |
| 1732232400 | 3.78 | 0.11 | 3.00 | 3.66 | 3.83 | 3.635 | 46926 |
| 1732146000 | 3.67 | -0.01 | -0.27 | 3.66 | 3.77 | 3.57 | 29134 |
| 1732059600 | 3.68 | -0.17 | -4.42 | 3.84 | 3.86 | 3.67 | 39816 |
| 1731973200 | 3.85 | -0.33 | -7.89 | 4.17 | 4.22 | 3.78 | 62830 |
| 1731714000 | 4.18 | 0.19 | 4.76 | 4.0599999 | 4.2 | 3.9 | 57526 |
| 1731627600 | 3.99 | 0.12 | 3.10 | 3.86 | 4.09 | 3.86 | 60089 |
| 1731541200 | 3.87 | -0.17 | -4.21 | 4.13 | 4.13 | 3.87 | 45978 |
| 1731454800 | 4.04 | -0.15 | -3.58 | 4.11 | 4.1699 | 4.04 | 62948 |
| 1731368400 | 4.19 | 0.08 | 1.95 | 4.24 | 4.28 | 4.15 | 26202 |
| 1731109200 | 4.11 | -0.18 | -4.20 | 4.29 | 4.3 | 4.1 | 47172 |
| 1731022800 | 4.29 | -0.27 | -5.92 | 4.49 | 4.5 | 4.24 | 64215 |
| 1730936400 | 4.5599999 | 0.35 | 8.31 | 4.43 | 4.57 | 4.2699999 | 131610 |
| 1730850000 | 4.21 | 0.36 | 9.35 | 3.79 | 4.21 | 3.7835 | 56016 |
| 1730763600 | 3.85 | -0.09 | -2.28 | 3.91 | 3.95 | 3.7653 | 38551 |
| 1730500800 | 3.94 | -0.08 | -1.99 | 3.94 | 3.99 | 3.91 | 41940 |
| 1730414400 | 4.0199999 | -0.07 | -1.71 | 4.08 | 4.08 | 3.95 | 40689 |
| 1730328000 | 4.09 | 0.03 | 0.74 | 4.07 | 4.13 | 4.03 | 42406 |
| 1730241600 | 4.0599999 | -0.07 | -1.69 | 4.07 | 4.17 | 3.98 | 48331 |
| 1730155200 | 4.13 | 0.09 | 2.23 | 4.07 | 4.14 | 3.98 | 37239 |
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
