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 | 0.14 | 3.34928229665 | 4.18 | 4.5199999 | 4.1399999 | 19818 | 4.32868537 | DE |
| 4 | -0.44 | -9.24369747899 | 4.76 | 4.98 | 4.0599999 | 27643 | 4.4071795 | DE |
| 12 | 0 | 0 | 4.32 | 5.15 | 4.0199999 | 37681 | 4.59558194 | DE |
| 26 | -0.3649999 | -7.79081980343 | 4.6849999 | 5.15 | 3.42 | 39330 | 4.40285704 | DE |
| 52 | -0.193 | -4.27653445602 | 4.513 | 5.15 | 3.42 | 38502 | 4.40780774 | DE |
| 156 | -0.193 | -4.27653445602 | 4.513 | 5.15 | 3.42 | 38502 | 4.40780774 | DE |
| 260 | -0.193 | -4.27653445602 | 4.513 | 5.15 | 3.42 | 38502 | 4.40780774 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736198820 | 4.24 | -0.1 | -2.30 | 4.4 | 4.5199999 | 4.24 | 28175 |
| 1735939620 | 4.34 | -0.1 | -2.25 | 4.48 | 4.5 | 4.34 | 9831 |
| 1735853220 | 4.44 | 0.38 | 9.36 | 4.18 | 4.44 | 4.1399999 | 21448 |
| 1735594020 | 4.0599999 | -0.02 | -0.49 | 4.0999999 | 4.12 | 4.0599999 | 44353 |
| 1735334820 | 4.08 | -0.1 | -2.39 | 4.22 | 4.26 | 4.0599999 | 34464 |
| 1734989220 | 4.18 | 0 | 0.00 | 4.2 | 4.22 | 4.1399999 | 12288 |
| 1734730020 | 4.18 | 0.02 | 0.48 | 4.1399999 | 4.26 | 4.1399999 | 15725 |
| 1734643620 | 4.16 | 0 | 0.00 | 4.22 | 4.3 | 4.16 | 29916 |
| 1734557220 | 4.16 | -0.24 | -5.45 | 4.38 | 4.4 | 4.16 | 11769 |
| 1734470820 | 4.4 | 0 | 0.00 | 4.36 | 4.4 | 4.3 | 35165 |
| 1734384420 | 4.4 | -0.1 | -2.22 | 4.48 | 4.5599999 | 4.38 | 24154 |
| 1734125220 | 4.5 | -0.2 | -4.26 | 4.66 | 4.7 | 4.44 | 36565 |
| 1734038820 | 4.7 | -0.2 | -4.08 | 4.92 | 4.98 | 4.68 | 42895 |
| 1733952420 | 4.9 | 0.04 | 0.82 | 4.76 | 4.9 | 4.68 | 43421 |
| 1733866020 | 4.86 | 0.08 | 1.67 | 4.76 | 4.92 | 4.72 | 24472 |
| 1733779620 | 4.78 | 0.3 | 6.70 | 4.46 | 5.05 | 4.46 | 132337 |
| 1733520420 | 4.48 | -0.12 | -2.61 | 4.5999999 | 4.6399999 | 4.44 | 19994 |
| 1733434020 | 4.5999999 | -0.12 | -2.54 | 4.66 | 4.74 | 4.54 | 29281 |
| 1733347620 | 4.72 | -0.02 | -0.42 | 4.76 | 4.78 | 4.68 | 19269 |
| 1733261220 | 4.74 | 0.38 | 8.72 | 4.42 | 4.76 | 4.38 | 30319 |
| 1733174820 | 4.36 | -0.18 | -3.96 | 4.5 | 4.5199999 | 4.32 | 17281 |
| 1732915620 | 4.54 | 0 | 0.00 | 4.62 | 4.68 | 4.54 | 21217 |
| 1732829220 | 4.54 | -0.02 | -0.44 | 4.5 | 4.5599999 | 4.46 | 20680 |
| 1732742820 | 4.5599999 | -0.04 | -0.87 | 4.62 | 4.66 | 4.5599999 | 3975 |
| 1732656420 | 4.5999999 | 0.02 | 0.44 | 4.5599999 | 4.68 | 4.5199999 | 28665 |
| 1732570020 | 4.58 | -0.2 | -4.18 | 4.66 | 4.66 | 4.5 | 44267 |
| 1732310820 | 4.78 | 0.1 | 2.14 | 4.8 | 4.9 | 4.72 | 29297 |
| 1732224420 | 4.68 | 0.1 | 2.18 | 4.6399999 | 4.74 | 4.62 | 39885 |
| 1732138020 | 4.58 | 0.06 | 1.33 | 4.5199999 | 4.6399999 | 4.46 | 15420 |
| 1732051620 | 4.5199999 | -0.1 | -2.16 | 4.5999999 | 4.68 | 4.48 | 19600 |
| 1731965220 | 4.62 | 0.18 | 4.05 | 4.54 | 4.68 | 4.46 | 22801 |
| 1731705960 | 4.44 | -0.06 | -1.33 | 4.48 | 4.5 | 4.42 | 12371 |
| 1731619560 | 4.5 | 0.22 | 5.14 | 4.22 | 4.5 | 4.0999999 | 49284 |
| 1731533160 | 4.28 | -0.08 | -1.83 | 4.32 | 4.42 | 4.28 | 32976 |
| 1731446820 | 4.36 | 0.1 | 2.35 | 4.2 | 4.36 | 4.0199999 | 57200 |
| 1731360420 | 4.26 | -0.24 | -5.33 | 4.44 | 4.5199999 | 4.08 | 48774 |
| 1731101220 | 4.5 | 0.04 | 0.90 | 4.38 | 4.5 | 4.36 | 7550 |
| 1731014760 | 4.46 | 0.1 | 2.29 | 4.42 | 4.5999999 | 4.36 | 37742 |
| 1730928360 | 4.36 | -0.04 | -0.91 | 4.3 | 4.44 | 4.1399999 | 63157 |
| 1730841960 | 4.4 | -0.04 | -0.90 | 4.4 | 4.5 | 4.34 | 43087 |
| 1730755560 | 4.44 | -0.08 | -1.77 | 4.5999999 | 4.5999999 | 4.4 | 23639 |
| 1730496360 | 4.5199999 | -0.08 | -1.74 | 4.58 | 4.68 | 4.5199999 | 19958 |
| 1730409960 | 4.5999999 | -0.12 | -2.54 | 4.72 | 4.72 | 4.46 | 40765 |
| 1730323560 | 4.72 | -0.14 | -2.88 | 4.82 | 4.88 | 4.5999999 | 29391 |
| 1730237160 | 4.86 | 0.12 | 2.53 | 4.78 | 4.9 | 4.76 | 37543 |
| 1730150760 | 4.74 | -0.04 | -0.84 | 4.74 | 4.76 | 4.68 | 15383 |
| 1729888020 | 4.78 | 0 | 0.00 | 4.76 | 4.8 | 4.66 | 27880 |
| 1729801560 | 4.78 | -0.14 | -2.85 | 4.92 | 5.05 | 4.74 | 88179 |
| 1729715160 | 4.92 | -0.08 | -1.60 | 5.0999999 | 5.0999999 | 4.82 | 81796 |
| 1729628760 | 5 | 0.18 | 3.73 | 4.94 | 5.15 | 4.9 | 97447 |
| 1729542360 | 4.82 | 0.06 | 1.26 | 4.82 | 4.98 | 4.7 | 107557 |
| 1729283160 | 4.76 | 0.48 | 11.21 | 4.34 | 4.8 | 4.3 | 163469 |
| 1729196760 | 4.28 | 0 | 0.00 | 4.26 | 4.34 | 4.22 | 35045 |
| 1729110360 | 4.28 | -0.02 | -0.47 | 4.34 | 4.4 | 4.28 | 33152 |
| 1729023960 | 4.3 | 0.06 | 1.42 | 4.32 | 4.34 | 4.2 | 10123 |
| 1728937620 | 4.24 | -0.14 | -3.20 | 4.32 | 4.36 | 4.22 | 24045 |
| 1728678360 | 4.38 | 0.1 | 2.34 | 4.34 | 4.48 | 4.28 | 65341 |
| 1728591960 | 4.28 | 0.2 | 4.90 | 4.1399999 | 4.34 | 4.0199999 | 41836 |
| 1728505560 | 4.08 | 0 | 0.00 | 4.08 | 4.1399999 | 4.0199999 | 32893 |
| 1728419160 | 4.08 | 0.02 | 0.49 | 4.04 | 4.0999999 | 4 | 65670 |
| 1728332760 | 4.0599999 | -0.4 | -8.97 | 4.34 | 4.36 | 3.98 | 181772 |
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
