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 | -0.245 | -5.40838852097 | 4.53 | 4.53 | 4.245 | 1901 | 4.41965023 | DE |
| 4 | -0.28 | -6.13362541073 | 4.565 | 4.88 | 4.245 | 3710 | 4.52011539 | DE |
| 12 | 0.815 | 23.4870317003 | 3.47 | 4.88 | 3.26 | 3181 | 4.08525573 | DE |
| 26 | 1.15 | 36.68261563 | 3.135 | 4.88 | 3.115 | 2585 | 3.77825833 | DE |
| 52 | 1.655 | 62.927756654 | 2.63 | 4.88 | 2.345 | 2288 | 3.36485027 | DE |
| 156 | 1.815 | 73.4817813765 | 2.47 | 4.88 | 2.215 | 2547 | 2.93887422 | DE |
| 260 | 1.815 | 73.4817813765 | 2.47 | 4.88 | 2.215 | 2547 | 2.93887422 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743712020 | 4.285 | -0.02 | -0.35 | 4.245 | 4.285 | 4.245 | 44 |
| 1743625620 | 4.3 | -0.1 | -2.27 | 4.33 | 4.33 | 4.29 | 836 |
| 1743539220 | 4.4 | -0.07 | -1.46 | 4.415 | 4.415 | 4.37 | 912 |
| 1743452820 | 4.465 | 0.12 | 2.64 | 4.325 | 4.465 | 4.325 | 2063 |
| 1743197220 | 4.3499999 | -0.14 | -3.12 | 4.44 | 4.47 | 4.3499999 | 2688 |
| 1743110820 | 4.49 | -0.07 | -1.43 | 4.53 | 4.53 | 4.49 | 3008 |
| 1743024420 | 4.555 | 0.02 | 0.44 | 4.545 | 4.555 | 4.545 | 3495 |
| 1742938020 | 4.535 | 0.04 | 0.89 | 4.54 | 4.59 | 4.535 | 1756 |
| 1742851620 | 4.495 | -0.19 | -3.95 | 4.66 | 4.66 | 4.495 | 2046 |
| 1742592420 | 4.68 | -0.05 | -0.95 | 4.68 | 4.68 | 4.68 | 20 |
| 1742506020 | 4.7249999 | -0.08 | -1.56 | 4.8099999 | 4.8099999 | 4.665 | 2860 |
| 1742419620 | 4.8 | -0.06 | -1.23 | 4.88 | 4.88 | 4.8 | 1099 |
| 1742333220 | 4.86 | 0.1 | 2.10 | 4.72 | 4.86 | 4.72 | 3855 |
| 1742246820 | 4.76 | 0.15 | 3.25 | 4.67 | 4.7699999 | 4.67 | 3113 |
| 1741987620 | 4.61 | 0.01 | 0.22 | 4.5999999 | 4.61 | 4.5999999 | 890 |
| 1741901220 | 4.5999999 | 0.12 | 2.68 | 4.48 | 4.5999999 | 4.48 | 10775 |
| 1741814820 | 4.48 | 0.05 | 1.01 | 4.46 | 4.49 | 4.45 | 1528 |
| 1741728420 | 4.4349999 | 0.06 | 1.37 | 4.44 | 4.465 | 4.42 | 20011 |
| 1741642020 | 4.375 | -0.1 | -2.13 | 4.5 | 4.5 | 4.37 | 5176 |
| 1741382820 | 4.47 | 0.02 | 0.45 | 4.48 | 4.48 | 4.47 | 2253 |
| 1741296420 | 4.45 | -0.06 | -1.33 | 4.565 | 4.565 | 4.38 | 5812 |
| 1741210020 | 4.51 | 0.16 | 3.68 | 4.29 | 4.51 | 4.29 | 6400 |
| 1741123620 | 4.3499999 | 0.08 | 1.87 | 4.315 | 4.3499999 | 4.2649999 | 3657 |
| 1741037220 | 4.2699999 | 0.15 | 3.64 | 4.15 | 4.2699999 | 4.15 | 6637 |
| 1740778020 | 4.12 | 0.02 | 0.49 | 4.12 | 4.12 | 4.12 | 375 |
| 1740691620 | 4.0999999 | -0.04 | -0.85 | 4.0999999 | 4.12 | 4.085 | 2161 |
| 1740605220 | 4.135 | 0.06 | 1.47 | 4.12 | 4.165 | 4.12 | 2522 |
| 1740518820 | 4.075 | 0.11 | 2.64 | 3.975 | 4.08 | 3.975 | 6106 |
| 1740432420 | 3.97 | 0.16 | 4.06 | 3.825 | 3.97 | 3.805 | 10625 |
| 1740173220 | 3.815 | 0.02 | 0.53 | 3.8 | 3.815 | 3.8 | 3729 |
| 1740086820 | 3.795 | 0.2 | 5.56 | 3.7 | 3.835 | 3.55 | 19523 |
| 1740000420 | 3.595 | -0.02 | -0.42 | 3.56 | 3.595 | 3.56 | 1323 |
| 1739914020 | 3.61 | 0.12 | 3.44 | 3.56 | 3.645 | 3.545 | 2032 |
| 1739827620 | 3.49 | 0 | 0.00 | 3.5 | 3.57 | 3.49 | 2932 |
| 1739568420 | 3.49 | 0.04 | 1.16 | 3.435 | 3.49 | 3.435 | 2556 |
| 1739482020 | 3.45 | 0.02 | 0.58 | 3.45 | 3.45 | 3.45 | 310 |
| 1739395620 | 3.43 | 0.01 | 0.15 | 3.42 | 3.43 | 3.405 | 4180 |
| 1739309220 | 3.425 | 0.05 | 1.48 | 3.415 | 3.425 | 3.415 | 430 |
| 1739222820 | 3.375 | -0.01 | -0.30 | 3.375 | 3.375 | 3.375 | 200 |
| 1738963620 | 3.385 | 0.02 | 0.74 | 3.385 | 3.385 | 3.365 | 21 |
| 1738877220 | 3.36 | 0.04 | 1.36 | 3.36 | 3.36 | 3.36 | 1000 |
| 1738790820 | 3.315 | -0.04 | -1.04 | 3.315 | 3.315 | 3.315 | 2 |
| 1738704420 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1738618020 | 3.35 | -0.03 | -0.74 | 3.32 | 3.35 | 3.32 | 2533 |
| 1738358820 | 3.375 | 0.08 | 2.27 | 3.375 | 3.375 | 3.375 | 30 |
| 1738272420 | 3.3 | -0.06 | -1.64 | 3.385 | 3.385 | 3.3 | 5320 |
| 1738186020 | 3.355 | 0.05 | 1.51 | 3.355 | 3.355 | 3.355 | 20 |
| 1738099620 | 3.305 | 0 | 0.00 | 3.305 | 3.305 | 3.305 | 0 |
| 1738013220 | 3.305 | 0.01 | 0.15 | 3.2599999 | 3.305 | 3.2599999 | 5583 |
| 1737754020 | 3.3 | 0 | 0.15 | 3.31 | 3.31 | 3.3 | 26 |
| 1737667620 | 3.295 | -0.01 | -0.15 | 3.3 | 3.3 | 3.2799999 | 2835 |
| 1737581220 | 3.3 | -0.05 | -1.35 | 3.31 | 3.31 | 3.3 | 490 |
| 1737494820 | 3.345 | 0.04 | 1.21 | 3.29 | 3.345 | 3.29 | 3351 |
| 1737408420 | 3.305 | 0 | 0.00 | 3.305 | 3.305 | 3.305 | 0 |
| 1737149220 | 3.305 | -0.05 | -1.49 | 3.375 | 3.375 | 3.305 | 2375 |
| 1737062820 | 3.355 | -0.01 | -0.30 | 3.375 | 3.375 | 3.355 | 6 |
| 1736976420 | 3.365 | -0.02 | -0.59 | 3.39 | 3.39 | 3.365 | 71 |
| 1736890020 | 3.385 | -0.01 | -0.29 | 3.385 | 3.385 | 3.385 | 350 |
| 1736803620 | 3.395 | -0.08 | -2.16 | 3.395 | 3.395 | 3.395 | 1000 |
| 1736544420 | 3.47 | -0.02 | -0.57 | 3.47 | 3.47 | 3.47 | 3250 |
| 1736458020 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1736371620 | 3.49 | 0.03 | 0.87 | 3.46 | 3.49 | 3.46 | 1890 |
| 1736285220 | 3.46 | -0.04 | -1.14 | 3.515 | 3.52 | 3.46 | 1421 |
| 1736198820 | 3.5 | 0 | 0.00 | 3.5 | 3.52 | 3.5 | 2069 |
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
