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 | -0.73 | -16.1862527716 | 4.51 | 4.57 | 3.6 | 1278238 | 4.0383759 | CS |
| 4 | -0.595 | -13.6 | 4.375 | 4.57 | 3.6 | 975256 | 4.25389602 | CS |
| 12 | -0.06 | -1.5625 | 3.84 | 5.12 | 3.33 | 1067191 | 4.19096734 | CS |
| 26 | 0.62 | 19.6202531646 | 3.16 | 5.12 | 2.68 | 1197948 | 3.63293839 | CS |
| 52 | -0.46 | -10.8490566038 | 4.24 | 5.12 | 2.68 | 1238023 | 3.76047393 | CS |
| 156 | 0.85 | 29.0102389078 | 2.93 | 6.7688 | 2.43 | 1321324 | 4.08504845 | CS |
| 260 | 2.42 | 177.941176471 | 1.36 | 6.7688 | 0.22 | 1757275 | 2.68733166 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740786000 | 3.79 | -0.04 | -1.04 | 3.775 | 3.805 | 3.56 | 1516704 |
| 1740699600 | 3.83 | -0.1 | -2.54 | 3.98 | 3.98 | 3.82 | 728742 |
| 1740613200 | 3.93 | -0.17 | -4.15 | 4.1 | 4.1872999 | 3.6 | 2061104 |
| 1740526800 | 4.1 | -0.04 | -0.97 | 4.15 | 4.18 | 4.05 | 1678417 |
| 1740440400 | 4.14 | -0.06 | -1.43 | 4.36 | 4.41 | 4.13 | 649936 |
| 1740181200 | 4.2 | -0.26 | -5.83 | 4.51 | 4.57 | 4.17 | 1272992 |
| 1740094800 | 4.46 | 0.02 | 0.45 | 4.45 | 4.5 | 4.35 | 663889 |
| 1740008400 | 4.44 | 0.01 | 0.23 | 4.42 | 4.455 | 4.35 | 1108669 |
| 1739922000 | 4.43 | 0 | 0.00 | 4.45 | 4.5199999 | 4.39 | 1088857 |
| 1739576400 | 4.43 | -0.05 | -1.12 | 4.54 | 4.54 | 4.41 | 686796 |
| 1739490000 | 4.48 | 0.07 | 1.59 | 4.4 | 4.5 | 4.34 | 779009 |
| 1739403600 | 4.41 | -0.05 | -1.12 | 4.4 | 4.42868 | 4.325 | 677369 |
| 1739317200 | 4.46 | 0.03 | 0.68 | 4.44 | 4.55 | 4.41 | 581127 |
| 1739230800 | 4.43 | 0.18 | 4.24 | 4.33 | 4.47 | 4.315 | 823099 |
| 1738971600 | 4.25 | -0.02 | -0.47 | 4.3 | 4.4 | 4.245 | 559444 |
| 1738885200 | 4.2699999 | -0.1 | -2.29 | 4.43 | 4.46 | 4.22 | 802485 |
| 1738798800 | 4.37 | -0.06 | -1.35 | 4.46 | 4.5599999 | 4.37 | 1194041 |
| 1738712400 | 4.43 | 0.25 | 5.98 | 4.15 | 4.43 | 4.13 | 1146281 |
| 1738626000 | 4.18 | 0.03 | 0.72 | 4.15 | 4.3299 | 4.11 | 1146392 |
| 1738366800 | 4.15 | -0.25 | -5.68 | 4.375 | 4.375 | 4.13 | 881220 |
| 1738280400 | 4.4 | 0.15 | 3.53 | 4.29 | 4.47 | 4.28 | 939862 |
| 1738194000 | 4.25 | 0.01 | 0.24 | 4.24 | 4.3 | 4.175 | 884520 |
| 1738107600 | 4.24 | -0.1 | -2.30 | 4.37 | 4.44 | 4.175 | 612666 |
| 1738021200 | 4.34 | -0.26 | -5.65 | 4.55 | 4.57 | 4.29 | 961217 |
| 1737762000 | 4.6 | 0 | 0.00 | 4.7 | 4.78 | 4.555 | 757016 |
| 1737675600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1737589200 | 4.6 | -0.3 | -6.12 | 4.86 | 4.862 | 4.555 | 1408001 |
| 1737502800 | 4.9 | -0.02 | -0.41 | 4.99 | 5.0599999 | 4.89 | 1310358 |
| 1737157200 | 4.92 | -0.06 | -1.20 | 5.03 | 5.12 | 4.82 | 3150826 |
| 1737070800 | 4.98 | 0.27 | 5.73 | 4.71 | 5 | 4.66 | 3184647 |
| 1736984400 | 4.71 | 0.2 | 4.43 | 4.5599999 | 4.74 | 4.5 | 1638269 |
| 1736898000 | 4.51 | 0.39 | 9.47 | 4.12 | 4.53 | 4.07 | 3872705 |
| 1736811600 | 4.12 | 0.23 | 5.91 | 3.88 | 4.125 | 3.88 | 1013426 |
| 1736552400 | 3.89 | 0.04 | 1.04 | 3.89 | 4 | 3.835 | 897426 |
| 1736379600 | 3.85 | -0.02 | -0.52 | 3.84 | 3.89 | 3.795 | 893738 |
| 1736293200 | 3.87 | 0.05 | 1.31 | 3.85 | 3.915 | 3.82 | 851077 |
| 1736206800 | 3.82 | -0.01 | -0.26 | 3.86 | 3.97 | 3.82 | 843591 |
| 1735947600 | 3.83 | 0.11 | 2.96 | 3.75 | 3.87 | 3.65 | 776875 |
| 1735861200 | 3.72 | 0.14 | 3.91 | 3.61 | 3.745 | 3.605 | 558588 |
| 1735688400 | 3.58 | 0.04 | 1.13 | 3.55 | 3.66 | 3.54 | 600025 |
| 1735602000 | 3.54 | 0.09 | 2.61 | 3.44 | 3.59 | 3.38 | 833049 |
| 1735342800 | 3.45 | -0.08 | -2.27 | 3.54 | 3.5999 | 3.41 | 834295 |
| 1735256400 | 3.53 | 0.05 | 1.44 | 3.48 | 3.56 | 3.42 | 579824 |
| 1735077840 | 3.48 | 0.08 | 2.35 | 3.41 | 3.485 | 3.335 | 302394 |
| 1734997200 | 3.4 | -0.02 | -0.58 | 3.42 | 3.45 | 3.39 | 602298 |
| 1734738000 | 3.42 | -0.02 | -0.58 | 3.39 | 3.53 | 3.385 | 1542465 |
| 1734651600 | 3.44 | -0.1 | -2.82 | 3.59 | 3.75 | 3.33 | 1149781 |
| 1734565200 | 3.54 | -0.13 | -3.54 | 3.77 | 3.86 | 3.51 | 1254908 |
| 1734478800 | 3.67 | 0.07 | 1.94 | 3.57 | 3.67 | 3.5207 | 697388 |
| 1734392400 | 3.6 | -0.08 | -2.17 | 3.67 | 3.725 | 3.59 | 564278 |
| 1734133200 | 3.68 | -0.07 | -1.87 | 3.77 | 3.77 | 3.62 | 919053 |
| 1734046800 | 3.75 | -0.13 | -3.35 | 3.9 | 3.9 | 3.73 | 492216 |
| 1733960400 | 3.88 | 0 | 0.00 | 3.88 | 3.95 | 3.79 | 643079 |
| 1733874000 | 3.88 | 0.15 | 4.02 | 3.75 | 3.975 | 3.705 | 1022107 |
| 1733787600 | 3.73 | -0.01 | -0.27 | 3.79 | 3.94 | 3.68 | 1914370 |
| 1733528400 | 3.74 | -0.1 | -2.60 | 3.84 | 3.84 | 3.64 | 592112 |
| 1733442000 | 3.84 | 0.1 | 2.67 | 3.74 | 3.94 | 3.73 | 715966 |
| 1733355600 | 3.74 | -0.15 | -3.86 | 3.89 | 3.9 | 3.7 | 464362 |
| 1733269200 | 3.89 | 0.02 | 0.52 | 3.91 | 3.95 | 3.79 | 676419 |
| 1733182800 | 3.87 | 0.02 | 0.52 | 3.85 | 3.88 | 3.77 | 764254 |
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
