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 | -0.057 | -1.48051948052 | 3.85 | 4.013 | 3.724 | 1918 | 3.86836528 | DE |
| 4 | -0.321 | -7.8026251823 | 4.114 | 4.166 | 3.724 | 1700 | 3.93419457 | DE |
| 12 | -0.257 | -6.34567901235 | 4.05 | 4.388 | 3.724 | 1617 | 3.95210217 | DE |
| 26 | -0.029 | -0.758765044479 | 3.822 | 4.4139999 | 3.406 | 1898 | 3.91971175 | DE |
| 52 | 0.295 | 8.43339050886 | 3.498 | 4.873 | 3.358 | 2380 | 3.93962084 | DE |
| 156 | 1.144 | 43.1861079653 | 2.649 | 4.873 | 2.649 | 2599 | 3.62767041 | DE |
| 260 | 1.144 | 43.1861079653 | 2.649 | 4.873 | 2.649 | 2599 | 3.62767041 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738013220 | 4.013 | 0.21 | 5.49 | 3.881 | 4.013 | 3.881 | 531 |
| 1737754020 | 3.804 | 0 | 0.11 | 3.83 | 3.83 | 3.804 | 2012 |
| 1737667620 | 3.8 | -0.09 | -2.26 | 3.894 | 3.894 | 3.724 | 1578 |
| 1737581220 | 3.888 | -0.02 | -0.49 | 3.832 | 3.888 | 3.832 | 2669 |
| 1737494820 | 3.907 | 0.06 | 1.45 | 3.85 | 3.907 | 3.85 | 2800 |
| 1737408420 | 3.851 | -0.06 | -1.51 | 3.907 | 3.907 | 3.851 | 582 |
| 1737149220 | 3.91 | -0.03 | -0.86 | 3.966 | 3.968 | 3.909 | 854 |
| 1737062820 | 3.944 | 0.09 | 2.41 | 3.943 | 3.95 | 3.851 | 24 |
| 1736976420 | 3.851 | -0.09 | -2.16 | 3.737 | 3.901 | 3.737 | 1249 |
| 1736890020 | 3.936 | 0.09 | 2.21 | 3.935 | 3.968 | 3.935 | 158 |
| 1736803620 | 3.851 | -0.13 | -3.14 | 3.885 | 3.913 | 3.851 | 3770 |
| 1736544420 | 3.976 | 0 | 0.00 | 3.976 | 3.976 | 3.976 | 0 |
| 1736458020 | 3.976 | 0 | 0.00 | 3.976 | 3.976 | 3.976 | 0 |
| 1736371620 | 3.976 | 0.04 | 0.91 | 3.976 | 3.976 | 3.976 | 30 |
| 1736285220 | 3.94 | -0.09 | -2.31 | 4.071 | 4.071 | 3.94 | 277 |
| 1736198820 | 4.033 | 0.04 | 1.03 | 4 | 4.166 | 4 | 9222 |
| 1735939620 | 3.992 | -0.16 | -3.83 | 4.087 | 4.091 | 3.985 | 694 |
| 1735853220 | 4.151 | 0.21 | 5.44 | 4.114 | 4.1529999 | 3.97 | 753 |
| 1735594020 | 3.937 | -0.12 | -3.03 | 3.953 | 4.09 | 3.937 | 1170 |
| 1735334820 | 4.0599999 | 0.1 | 2.60 | 4.171 | 4.171 | 4 | 3803 |
| 1734989220 | 3.957 | 0.03 | 0.66 | 3.918 | 3.972 | 3.9 | 7808 |
| 1734730020 | 3.931 | -0.11 | -2.75 | 4.055 | 4.055 | 3.916 | 1471 |
| 1734643620 | 4.042 | -0.12 | -2.93 | 4.042 | 4.05 | 4.042 | 701 |
| 1734557220 | 4.1639999 | 0.08 | 2.06 | 4.034 | 4.1639999 | 4.034 | 654 |
| 1734470820 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1734384420 | 4.08 | -0.07 | -1.62 | 4.235 | 4.235 | 4.08 | 29 |
| 1734125220 | 4.147 | -0.05 | -1.21 | 4.1449999 | 4.147 | 4.1449999 | 746 |
| 1734038820 | 4.198 | -0.11 | -2.58 | 4.198 | 4.198 | 4.198 | 11 |
| 1733952420 | 4.309 | -0.04 | -0.87 | 4.319 | 4.388 | 4.229 | 110 |
| 1733866020 | 4.347 | 0.22 | 5.38 | 4.165 | 4.347 | 4.165 | 22 |
| 1733779620 | 4.125 | 0.07 | 1.73 | 4.2489999 | 4.25 | 4.125 | 3782 |
| 1733520420 | 4.055 | -0.14 | -3.31 | 4.198 | 4.198 | 4.055 | 101 |
| 1733434020 | 4.194 | -0.05 | -1.13 | 4.176 | 4.194 | 4.176 | 14 |
| 1733347620 | 4.242 | 0.33 | 8.41 | 4.2489999 | 4.2489999 | 4.102 | 641 |
| 1733261220 | 3.913 | 0.02 | 0.64 | 4.059 | 4.059 | 3.913 | 477 |
| 1733174820 | 3.888 | 0.02 | 0.60 | 3.855 | 3.992 | 3.745 | 5560 |
| 1732915620 | 3.865 | -0.04 | -0.90 | 3.977 | 3.977 | 3.865 | 1024 |
| 1732829220 | 3.9 | 0.01 | 0.26 | 3.9 | 3.9 | 3.9 | 10 |
| 1732742820 | 3.89 | 0.04 | 0.99 | 3.969 | 3.969 | 3.89 | 1879 |
| 1732656420 | 3.852 | -0.19 | -4.72 | 3.89 | 3.89 | 3.801 | 10761 |
| 1732570020 | 4.043 | 0.1 | 2.59 | 4.056 | 4.056 | 4.043 | 55 |
| 1732310820 | 3.941 | -0.16 | -3.88 | 3.936 | 3.941 | 3.936 | 3039 |
| 1732224420 | 4.0999999 | 0.01 | 0.27 | 4.093 | 4.0999999 | 4.093 | 830 |
| 1732138020 | 4.089 | 0.15 | 3.68 | 4.089 | 4.089 | 4.089 | 50 |
| 1732051620 | 3.944 | -0.08 | -2.04 | 4.078 | 4.078 | 3.943 | 4013 |
| 1731965220 | 4.026 | -0.08 | -2.00 | 4.159 | 4.159 | 4.026 | 900 |
| 1731705960 | 4.1079999 | 0.31 | 8.13 | 4.128 | 4.128 | 4.001 | 2165 |
| 1731619560 | 3.799 | -0.14 | -3.60 | 3.802 | 3.802 | 3.795 | 741 |
| 1731533160 | 3.941 | 0.09 | 2.31 | 3.941 | 3.941 | 3.941 | 507 |
| 1731446820 | 3.852 | -0.05 | -1.21 | 3.852 | 3.852 | 3.852 | 1 |
| 1731360420 | 3.899 | -0.21 | -5.20 | 3.987 | 4.018 | 3.899 | 1203 |
| 1731101220 | 4.113 | 0.05 | 1.16 | 4.115 | 4.115 | 4.113 | 350 |
| 1731014760 | 4.066 | -0.05 | -1.24 | 4.197 | 4.197 | 4.066 | 8 |
| 1730928360 | 4.117 | 0.13 | 3.13 | 4.109 | 4.117 | 4.006 | 442 |
| 1730841960 | 3.992 | -0.07 | -1.65 | 4.05 | 4.1079999 | 3.992 | 1796 |
| 1730755560 | 4.059 | 0.04 | 1.02 | 4.0199999 | 4.059 | 4.0199999 | 1500 |
| 1730496360 | 4.018 | 0.08 | 2.01 | 4.1289999 | 4.1289999 | 4 | 1614 |
| 1730409960 | 3.939 | 0.04 | 0.97 | 3.939 | 3.939 | 3.939 | 1 |
| 1730323560 | 3.901 | -0.2 | -4.95 | 3.98 | 3.988 | 3.901 | 1782 |
| 1730237160 | 4.104 | 0.16 | 4.16 | 4.104 | 4.104 | 4.104 | 46 |
| 1730147220 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
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
