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 | -0.13 | -3.41386554622 | 3.808 | 3.9045 | 3.66 | 120346 | 3.79857266 | DE |
| 4 | -0.041 | -1.10244689433 | 3.719 | 3.9045 | 3.6505 | 101438 | 3.77224573 | DE |
| 12 | 0.091 | 2.53693894619 | 3.587 | 3.9045 | 3.152 | 117472 | 3.67292829 | DE |
| 26 | 0.329 | 9.82382800836 | 3.349 | 3.9045 | 3.152 | 126376 | 3.57935701 | DE |
| 52 | 1.2525 | 51.6388373531 | 2.4255 | 3.9045 | 2.319 | 134361 | 3.18295971 | DE |
| 156 | 1.238 | 50.737704918 | 2.44 | 3.9045 | 1.589 | 85893 | 2.70948207 | DE |
| 260 | 1.591 | 76.2338284619 | 2.087 | 3.9045 | 1.3194 | 76404 | 2.46535013 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727900820 | 3.7205 | -0.04 | -1.04 | 3.7775 | 3.7805 | 3.679 | 128243 |
| 1727814420 | 3.7595 | -0.09 | -2.26 | 3.85 | 3.853 | 3.7295 | 235950 |
| 1727728020 | 3.8465 | -0.02 | -0.45 | 3.885 | 3.8995 | 3.8285 | 61679 |
| 1727468760 | 3.864 | -0.04 | -1.04 | 3.839 | 3.8815 | 3.839 | 58089 |
| 1727382360 | 3.9045 | 0.13 | 3.40 | 3.808 | 3.9045 | 3.7985 | 117767 |
| 1727295960 | 3.776 | -0.02 | -0.57 | 3.7655 | 3.804 | 3.7495 | 111923 |
| 1727209560 | 3.7975 | 0.03 | 0.68 | 3.7995 | 3.8055 | 3.764 | 93669 |
| 1727123160 | 3.772 | -0.05 | -1.19 | 3.845 | 3.845 | 3.744 | 117090 |
| 1726864020 | 3.8175 | 0.02 | 0.46 | 3.7985 | 3.859 | 3.7805 | 115239 |
| 1726777560 | 3.8 | 0.01 | 0.26 | 3.798 | 3.8095 | 3.77 | 87657 |
| 1726691220 | 3.79 | 0.03 | 0.85 | 3.77 | 3.79 | 3.7605 | 49428 |
| 1726604760 | 3.758 | -0.01 | -0.32 | 3.7645 | 3.776 | 3.7365 | 29147 |
| 1726518420 | 3.77 | 0.03 | 0.69 | 3.7505 | 3.77 | 3.715 | 54186 |
| 1726259160 | 3.744 | -0.01 | -0.17 | 3.753 | 3.7625 | 3.7325 | 84061 |
| 1726172760 | 3.7505 | 0.03 | 0.75 | 3.7365 | 3.756 | 3.701 | 63991 |
| 1726086360 | 3.7225 | 0.02 | 0.50 | 3.682 | 3.7395 | 3.6705 | 216363 |
| 1725999960 | 3.704 | -0.05 | -1.29 | 3.7435 | 3.749 | 3.677 | 44945 |
| 1725913620 | 3.7525 | 0.08 | 2.25 | 3.6505 | 3.7525 | 3.6505 | 142519 |
| 1725654360 | 3.67 | -0.11 | -2.83 | 3.7495 | 3.7655 | 3.6575 | 67360 |
| 1725567960 | 3.777 | 0.03 | 0.92 | 3.719 | 3.791 | 3.718 | 149460 |
| 1725481560 | 3.7425 | 0.04 | 1.19 | 3.707 | 3.774 | 3.6745 | 188290 |
| 1725395160 | 3.6985 | -0.08 | -2.22 | 3.7955 | 3.8115 | 3.692 | 582932 |
| 1725308760 | 3.7825 | 0.01 | 0.33 | 3.7635 | 3.794 | 3.76 | 75841 |
| 1725049560 | 3.77 | 0.04 | 1.06 | 3.745 | 3.78 | 3.745 | 153925 |
| 1724963160 | 3.7305 | 0.03 | 0.89 | 3.7045 | 3.749 | 3.7045 | 55065 |
| 1724876760 | 3.6975 | -0.02 | -0.40 | 3.7175 | 3.7205 | 3.68 | 97632 |
| 1724790420 | 3.7125 | 0.02 | 0.61 | 3.667 | 3.714 | 3.6615 | 807900 |
| 1724704020 | 3.69 | 0.03 | 0.82 | 3.6895 | 3.7405 | 3.658 | 44631 |
| 1724444820 | 3.66 | 0.04 | 1.20 | 3.637 | 3.682 | 3.637 | 36449 |
| 1724358420 | 3.6165 | -0.01 | -0.18 | 3.623 | 3.6275 | 3.601 | 40930 |
| 1724271960 | 3.623 | 0.03 | 0.69 | 3.6 | 3.6295 | 3.595 | 77758 |
| 1724185560 | 3.598 | -0.04 | -1.15 | 3.6125 | 3.6405 | 3.5835 | 39136 |
| 1724099220 | 3.64 | 0.05 | 1.39 | 3.6375 | 3.7 | 3.6105 | 91168 |
| 1723840020 | 3.59 | 0.04 | 1.16 | 3.5495 | 3.605 | 3.5335 | 114294 |
| 1723753620 | 3.549 | 0.05 | 1.56 | 3.5175 | 3.5495 | 3.5 | 133733 |
| 1723667160 | 3.4945 | 0.03 | 0.74 | 3.494 | 3.509 | 3.4815 | 12175 |
| 1723580760 | 3.469 | -0 | -0.13 | 3.4935 | 3.4935 | 3.45 | 52979 |
| 1723494360 | 3.4735 | -0 | -0.01 | 3.4895 | 3.4985 | 3.4605 | 76831 |
| 1723235220 | 3.474 | 0.02 | 0.43 | 3.475 | 3.485 | 3.4415 | 59856 |
| 1723148820 | 3.459 | 0.04 | 1.05 | 3.436 | 3.4695 | 3.391 | 101867 |
| 1723062360 | 3.423 | 0.01 | 0.43 | 3.4485 | 3.4805 | 3.3895 | 72492 |
| 1722975960 | 3.4085 | 0 | 0.04 | 3.53 | 3.53 | 3.3405 | 193708 |
| 1722889620 | 3.407 | -0.05 | -1.38 | 3.3895 | 3.436 | 3.152 | 376465 |
| 1722630360 | 3.4545 | -0.15 | -4.09 | 3.5805 | 3.5805 | 3.4325 | 238468 |
| 1722544020 | 3.602 | -0.17 | -4.46 | 3.789 | 3.789 | 3.586 | 149987 |
| 1722457560 | 3.77 | -0.04 | -0.92 | 3.8495 | 3.8495 | 3.7435 | 98677 |
| 1722371220 | 3.805 | 0.11 | 3.03 | 3.6955 | 3.82 | 3.676 | 231658 |
| 1722284760 | 3.693 | -0.01 | -0.36 | 3.727 | 3.73 | 3.66 | 39034 |
| 1722025620 | 3.7065 | -0.01 | -0.15 | 3.693 | 3.7125 | 3.655 | 61281 |
| 1721939160 | 3.712 | -0 | -0.08 | 3.7145 | 3.723 | 3.6525 | 97583 |
| 1721852820 | 3.715 | -0.02 | -0.40 | 3.725 | 3.742 | 3.6925 | 41083 |
| 1721766420 | 3.73 | -0 | -0.09 | 3.7285 | 3.7555 | 3.719 | 71345 |
| 1721679960 | 3.7335 | 0.08 | 2.20 | 3.6505 | 3.7335 | 3.6505 | 84578 |
| 1721420760 | 3.653 | -0.02 | -0.64 | 3.678 | 3.678 | 3.639 | 45101 |
| 1721334360 | 3.6765 | 0.02 | 0.53 | 3.6595 | 3.691 | 3.6595 | 78167 |
| 1721248020 | 3.657 | 0.03 | 0.88 | 3.6235 | 3.6585 | 3.607 | 41805 |
| 1721161560 | 3.625 | 0.01 | 0.29 | 3.6 | 3.649 | 3.58 | 44740 |
| 1721075160 | 3.6145 | -0.01 | -0.15 | 3.589 | 3.6305 | 3.583 | 81521 |
| 1720815960 | 3.62 | 0.02 | 0.65 | 3.5995 | 3.6245 | 3.578 | 86543 |
| 1720729560 | 3.5965 | 0.01 | 0.25 | 3.587 | 3.5995 | 3.55 | 41904 |
| 1720643220 | 3.5875 | 0.02 | 0.67 | 3.544 | 3.591 | 3.544 | 51139 |
| 1720556760 | 3.5635 | -0.02 | -0.46 | 3.58 | 3.58 | 3.542 | 68376 |
| 1720470360 | 3.58 | 0.01 | 0.39 | 3.57 | 3.622 | 3.5415 | 96548 |
| 1720211220 | 3.566 | -0.01 | -0.29 | 3.5805 | 3.5995 | 3.53 | 41939 |
| 1720124820 | 3.5765 | -0.01 | -0.38 | 3.5885 | 3.592 | 3.5745 | 42229 |
| 1720038420 | 3.59 | 0.06 | 1.76 | 3.553 | 3.59 | 3.5415 | 97877 |
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
