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 | 0.2189999 | 5.22049821216 | 4.195 | 4.442 | 4.195 | 6129 | 4.31934676 | DE |
| 4 | 0.6599999 | 17.5812440064 | 3.754 | 4.442 | 3.754 | 5792 | 4.1698553 | DE |
| 12 | 0.9599999 | 27.7938592936 | 3.454 | 4.442 | 3.333 | 7391 | 3.82880828 | DE |
| 26 | 0.5769999 | 15.0377873339 | 3.837 | 4.442 | 3.333 | 5398 | 3.80792055 | DE |
| 52 | 1.0639999 | 31.7611910448 | 3.35 | 4.442 | 3.289 | 5382 | 3.79520737 | DE |
| 156 | 1.2139999 | 37.937496875 | 3.2 | 4.442 | 2.56 | 5456 | 3.56478037 | DE |
| 260 | 1.2139999 | 37.937496875 | 3.2 | 4.442 | 2.56 | 5456 | 3.56478037 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737754020 | 4.416 | 0.1 | 2.34 | 4.361 | 4.442 | 4.361 | 7355 |
| 1737667620 | 4.315 | 0.02 | 0.35 | 4.304 | 4.315 | 4.269 | 9951 |
| 1737581220 | 4.3 | -0.07 | -1.51 | 4.412 | 4.412 | 4.216 | 10103 |
| 1737494820 | 4.3659999 | 0 | 0.07 | 4.369 | 4.4109999 | 4.362 | 2397 |
| 1737408420 | 4.363 | 0.06 | 1.30 | 4.309 | 4.363 | 4.292 | 4072 |
| 1737149220 | 4.307 | 0.12 | 2.87 | 4.195 | 4.307 | 4.195 | 4120 |
| 1737062820 | 4.187 | 0.04 | 0.92 | 4.184 | 4.235 | 4.184 | 576 |
| 1736976420 | 4.149 | 0.07 | 1.77 | 4.1289999 | 4.149 | 4.065 | 1432 |
| 1736890020 | 4.077 | 0.01 | 0.22 | 4.115 | 4.1289999 | 4.077 | 2614 |
| 1736803620 | 4.0679999 | -0.06 | -1.48 | 4.181 | 4.181 | 4.0679999 | 2330 |
| 1736544420 | 4.1289999 | -0.08 | -1.92 | 4.211 | 4.211 | 4.1289999 | 11681 |
| 1736458020 | 4.21 | 0.02 | 0.55 | 4.179 | 4.212 | 4.154 | 5297 |
| 1736371620 | 4.187 | 0.04 | 0.96 | 4.248 | 4.248 | 4.08 | 18449 |
| 1736285220 | 4.147 | 0.17 | 4.20 | 4.0199999 | 4.147 | 4.005 | 13817 |
| 1736198820 | 3.98 | -0.05 | -1.14 | 3.979 | 3.997 | 3.948 | 4417 |
| 1735939620 | 4.026 | 0.13 | 3.26 | 3.91 | 4.026 | 3.91 | 6345 |
| 1735853220 | 3.899 | 0.1 | 2.74 | 3.843 | 3.899 | 3.843 | 2650 |
| 1735594020 | 3.795 | -0.04 | -1.12 | 3.781 | 3.795 | 3.781 | 501 |
| 1735334820 | 3.838 | 0.07 | 1.80 | 3.754 | 3.838 | 3.754 | 3495 |
| 1734989220 | 3.77 | -0.06 | -1.67 | 3.903 | 3.916 | 3.77 | 3928 |
| 1734730020 | 3.834 | -0.02 | -0.62 | 3.809 | 3.873 | 3.809 | 3515 |
| 1734643620 | 3.858 | 0 | 0.00 | 3.842 | 3.866 | 3.773 | 7470 |
| 1734557220 | 3.858 | 0.06 | 1.45 | 3.807 | 3.9 | 3.799 | 9900 |
| 1734470820 | 3.803 | -0.02 | -0.52 | 3.77 | 3.863 | 3.729 | 19397 |
| 1734384420 | 3.823 | -0.06 | -1.47 | 3.879 | 3.879 | 3.762 | 17754 |
| 1734125220 | 3.88 | 0.02 | 0.54 | 3.89 | 3.891 | 3.87 | 3800 |
| 1734038820 | 3.859 | 0.07 | 1.74 | 3.83 | 3.86 | 3.83 | 2790 |
| 1733952420 | 3.793 | -0.01 | -0.16 | 3.818 | 3.828 | 3.763 | 17596 |
| 1733866020 | 3.799 | -0.05 | -1.25 | 3.882 | 3.901 | 3.791 | 6367 |
| 1733779620 | 3.847 | 0.02 | 0.44 | 3.842 | 3.886 | 3.832 | 22192 |
| 1733520420 | 3.83 | 0.04 | 1.16 | 3.788 | 3.841 | 3.779 | 11638 |
| 1733434020 | 3.786 | 0.09 | 2.38 | 3.695 | 3.799 | 3.695 | 1075 |
| 1733347620 | 3.698 | 0.05 | 1.32 | 3.677 | 3.723 | 3.653 | 6057 |
| 1733261220 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 250 |
| 1733174820 | 3.65 | 0.19 | 5.37 | 3.471 | 3.65 | 3.333 | 27677 |
| 1732915620 | 3.464 | 0 | 0.06 | 3.495 | 3.517 | 3.464 | 5740 |
| 1732829220 | 3.462 | -0.13 | -3.54 | 3.515 | 3.566 | 3.462 | 15165 |
| 1732742820 | 3.589 | -0.03 | -0.88 | 3.579 | 3.589 | 3.579 | 1385 |
| 1732656420 | 3.621 | 0.05 | 1.46 | 3.611 | 3.621 | 3.611 | 900 |
| 1732570020 | 3.569 | 0.02 | 0.62 | 3.541 | 3.598 | 3.539 | 5535 |
| 1732310820 | 3.547 | -0.1 | -2.74 | 3.644 | 3.645 | 3.499 | 3454 |
| 1732224420 | 3.647 | 0.03 | 0.91 | 3.657 | 3.663 | 3.647 | 4409 |
| 1732138020 | 3.614 | 0.12 | 3.38 | 3.599 | 3.653 | 3.599 | 4884 |
| 1732051620 | 3.496 | -0.1 | -2.89 | 3.587 | 3.587 | 3.479 | 18473 |
| 1731965220 | 3.6 | -0.1 | -2.62 | 3.693 | 3.693 | 3.558 | 16553 |
| 1731705960 | 3.697 | -0.09 | -2.30 | 3.728 | 3.728 | 3.676 | 8234 |
| 1731619560 | 3.784 | -0.09 | -2.40 | 3.781 | 3.784 | 3.78 | 700 |
| 1731533160 | 3.877 | -0 | -0.08 | 3.862 | 3.891 | 3.86 | 5640 |
| 1731446820 | 3.88 | 0.07 | 1.78 | 3.78 | 3.88 | 3.764 | 2175 |
| 1731360420 | 3.812 | 0.11 | 2.86 | 3.792 | 3.812 | 3.792 | 1365 |
| 1731101220 | 3.706 | -0.05 | -1.20 | 3.716 | 3.716 | 3.706 | 1000 |
| 1731014760 | 3.751 | 0.06 | 1.74 | 3.686 | 3.751 | 3.686 | 10863 |
| 1730928360 | 3.687 | 0.01 | 0.16 | 3.716 | 3.744 | 3.67 | 28722 |
| 1730841960 | 3.681 | 0.11 | 2.94 | 3.63 | 3.681 | 3.63 | 3302 |
| 1730755560 | 3.576 | 0.02 | 0.48 | 3.576 | 3.576 | 3.576 | 500 |
| 1730496360 | 3.559 | 0.09 | 2.54 | 3.454 | 3.572 | 3.454 | 1864 |
| 1730409960 | 3.471 | -0.02 | -0.69 | 3.448 | 3.494 | 3.419 | 4180 |
| 1730323560 | 3.495 | -0.1 | -2.89 | 3.548 | 3.55 | 3.464 | 2883 |
| 1730237160 | 3.599 | -0 | -0.11 | 3.604 | 3.65 | 3.596 | 6987 |
| 1730150760 | 3.603 | 0.01 | 0.31 | 3.56 | 3.63 | 3.56 | 3160 |
| 1729888020 | 3.592 | 0 | 0.08 | 3.544 | 3.616 | 3.52 | 5521 |
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
