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 | -0.2094 | -5.35549872123 | 3.91 | 4.1699 | 3.62 | 4090879 | 3.91664094 | CS |
| 4 | 0.6906 | 22.9435215947 | 3.01 | 4.6295 | 2.9149 | 6722632 | 3.66245855 | CS |
| 12 | 1.9106 | 106.737430168 | 1.79 | 4.6295 | 1.57 | 4170595 | 3.32996884 | CS |
| 26 | 2.3206 | 168.15942029 | 1.38 | 4.6295 | 1.28 | 2499554 | 2.88528388 | CS |
| 52 | 1.7206 | 86.898989899 | 1.98 | 4.6295 | 1.28 | 1412087 | 2.72788332 | CS |
| 156 | 0.7706 | 26.3003412969 | 2.93 | 4.6295 | 0.7703 | 944020 | 2.44814698 | CS |
| 260 | -23.2994 | -86.2940740741 | 27 | 27.63 | 0.7703 | 1185285 | 5.85719675 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742337600 | 3.71 | -0.24 | -6.08 | 3.95 | 3.98 | 3.68 | 3405090 |
| 1742251200 | 3.95 | 0.16 | 4.22 | 3.81 | 3.96 | 3.67 | 4733427 |
| 1741992000 | 3.79 | -0.14 | -3.56 | 4.05 | 4.1699 | 3.735 | 4249439 |
| 1741905600 | 3.93 | -0.07 | -1.75 | 3.86 | 4.035 | 3.62 | 4716065 |
| 1741819200 | 4 | 0.08 | 2.04 | 3.9 | 4.1 | 3.89 | 3681950 |
| 1741732800 | 3.92 | 0.13 | 3.43 | 3.91 | 4.0199999 | 3.85 | 3073515 |
| 1741646400 | 3.79 | -0.24 | -5.96 | 3.89 | 3.93 | 3.6 | 4701623 |
| 1741390800 | 4.03 | 0.59 | 17.15 | 3.51 | 4.0599999 | 3.5 | 9533099 |
| 1741304400 | 3.44 | -0.08 | -2.27 | 3.7 | 3.7 | 3.4012 | 6842235 |
| 1741218000 | 3.52 | 0.25 | 7.65 | 3.4 | 3.52 | 3.329 | 2945682 |
| 1741131600 | 3.27 | 0.05 | 1.55 | 3.13 | 3.3 | 3.04 | 3943478 |
| 1741045200 | 3.22 | -0.18 | -5.29 | 3.35 | 3.47 | 3.18 | 3546648 |
| 1740786000 | 3.4 | -0.28 | -7.61 | 3.41 | 3.495 | 3.31 | 4267760 |
| 1740699600 | 3.68 | 0.11 | 3.08 | 3.56 | 3.825 | 3.35 | 6811100 |
| 1740613200 | 3.57 | 0.04 | 1.13 | 3.59 | 3.81 | 3.22 | 7996192 |
| 1740526800 | 3.53 | -0.19 | -5.11 | 3.68 | 3.6894 | 3.43 | 4003202 |
| 1740440400 | 3.72 | -0.34 | -8.37 | 3.98 | 3.99 | 3.4 | 9044715 |
| 1740181200 | 4.0599999 | 0.18 | 4.64 | 4.24 | 4.6295 | 3.9201 | 16645009 |
| 1740094800 | 3.88 | 0.82 | 26.80 | 3.2599999 | 3.94 | 3.2599999 | 14288817 |
| 1740008400 | 3.06 | 0.06 | 2.00 | 3.08 | 3.48 | 3.04 | 10850203 |
| 1739922000 | 3 | 0.02 | 0.67 | 3.0099999 | 3.05 | 2.9149 | 8578487 |
| 1739576400 | 2.98 | -0.1 | -3.25 | 3.23 | 3.25 | 2.87 | 5615941 |
| 1739490000 | 3.08 | -0.11 | -3.45 | 3.12 | 3.125 | 2.94 | 3584453 |
| 1739403600 | 3.19 | 0.06 | 1.92 | 3.0299999 | 3.39 | 3.0299999 | 4247654 |
| 1739317200 | 3.13 | -0.06 | -1.88 | 3.14 | 3.305 | 2.89 | 7554363 |
| 1739230800 | 3.19 | -0.33 | -9.38 | 3.64 | 3.7 | 3.19 | 10960548 |
| 1738971600 | 3.52 | 0.12 | 3.53 | 3.53 | 3.6573 | 3.41 | 9984925 |
| 1738885200 | 3.4 | 0.7 | 25.93 | 2.81 | 3.43 | 2.81 | 8664305 |
| 1738798800 | 2.7 | -0.28 | -9.40 | 2.96 | 2.96 | 2.61 | 4641775 |
| 1738712400 | 2.98 | 0.5 | 20.16 | 2.58 | 3 | 2.57 | 5187821 |
| 1738626000 | 2.48 | 0 | 0.00 | 2.41 | 2.56 | 2.36 | 2395971 |
| 1738366800 | 2.48 | -0.04 | -1.59 | 2.5299999 | 2.595 | 2.4501 | 1486384 |
| 1738280400 | 2.52 | 0.09 | 3.70 | 2.43 | 2.5299999 | 2.4 | 1966307 |
| 1738194000 | 2.43 | 0.03 | 1.25 | 2.4 | 2.5299999 | 2.4 | 3282714 |
| 1738107600 | 2.4 | 0.07 | 3.00 | 2.33 | 2.4049999 | 2.245 | 1679454 |
| 1738021200 | 2.33 | 0.05 | 2.19 | 2.31 | 2.4 | 2.2599999 | 2816581 |
| 1737762000 | 2.2799999 | 0.18 | 8.57 | 2.3 | 2.3 | 2.18 | 1709987 |
| 1737675600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1737589200 | 2.1 | 0.09 | 4.48 | 2.0099999 | 2.115 | 2.0099999 | 1837808 |
| 1737502800 | 2.0099999 | 0.14 | 7.49 | 1.89 | 2.07 | 1.89 | 3943621 |
| 1737157200 | 1.87 | 0.1 | 5.65 | 1.78 | 1.8799 | 1.77 | 1324949 |
| 1737070800 | 1.77 | -0.03 | -1.67 | 1.8 | 1.815 | 1.75 | 550078 |
| 1736984400 | 1.8 | 0.08 | 4.65 | 1.77 | 1.85 | 1.75 | 1110559 |
| 1736898000 | 1.72 | 0.12 | 7.50 | 1.62 | 1.7394 | 1.62 | 404587 |
| 1736811600 | 1.6 | -0.02 | -1.23 | 1.62 | 1.6299999 | 1.57 | 264072 |
| 1736552400 | 1.62 | -0.05 | -2.99 | 1.75 | 1.77 | 1.62 | 533949 |
| 1736379600 | 1.67 | 0.01 | 0.60 | 1.65 | 1.685 | 1.6399999 | 423096 |
| 1736293200 | 1.66 | -0.04 | -2.35 | 1.71 | 1.73 | 1.65 | 621809 |
| 1736206800 | 1.7 | -0.04 | -2.30 | 1.8 | 1.8 | 1.7 | 713070 |
| 1735947600 | 1.74 | 0 | 0.00 | 1.77 | 1.77 | 1.695 | 760961 |
| 1735861200 | 1.74 | -0.05 | -2.79 | 1.78 | 1.79 | 1.72 | 393171 |
| 1735688400 | 1.79 | 0.02 | 1.13 | 1.76 | 1.8 | 1.76 | 332635 |
| 1735602000 | 1.77 | -0.01 | -0.56 | 1.8 | 1.8 | 1.73 | 708326 |
| 1735342800 | 1.78 | -0.03 | -1.66 | 1.78 | 1.8 | 1.76 | 189057 |
| 1735256400 | 1.81 | 0 | 0.00 | 1.81 | 1.848 | 1.79 | 489341 |
| 1735077840 | 1.81 | 0.02 | 1.12 | 1.79 | 1.81 | 1.78 | 379223 |
| 1734997200 | 1.79 | -0.01 | -0.56 | 1.78 | 1.81 | 1.76 | 556299 |
| 1734738000 | 1.8 | -0.02 | -1.10 | 1.81 | 1.83 | 1.788 | 601065 |
| 1734651600 | 1.82 | -0.08 | -4.21 | 1.94 | 1.94 | 1.8 | 783772 |
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
