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 | -0.165 | -4.98489425982 | 3.31 | 3.31 | 3.11 | 58784 | 3.16027321 | DE |
| 4 | -0.075 | -2.32919254658 | 3.22 | 3.8 | 3.05 | 55340 | 3.46519635 | DE |
| 12 | -0.255 | -7.5 | 3.4 | 4.125 | 2.8 | 49593 | 3.56770728 | DE |
| 26 | 1.151 | 57.7231695085 | 1.994 | 4.125 | 1.994 | 50594 | 3.11949161 | DE |
| 52 | 2.133 | 210.770750988 | 1.012 | 4.125 | 0.866 | 41113 | 2.48657031 | DE |
| 156 | -1.049 | -25.011921793 | 4.194 | 4.47 | 0.772 | 77408 | 2.29109971 | DE |
| 260 | 2.005 | 175.877192982 | 1.14 | 6.515 | 0.7 | 104892 | 2.96515708 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735594020 | 3.16 | -0.04 | -1.25 | 3.195 | 3.2 | 3.11 | 40017 |
| 1735334820 | 3.2 | 0.08 | 2.56 | 3.1549999 | 3.25 | 3.15 | 59185 |
| 1734989220 | 3.12 | -0.28 | -8.24 | 3.31 | 3.31 | 3.115 | 58382 |
| 1734730020 | 3.4 | 0.15 | 4.45 | 3.235 | 3.405 | 3.1349999 | 110094 |
| 1734643620 | 3.255 | -0.1 | -2.84 | 3.285 | 3.315 | 3.245 | 28613 |
| 1734557220 | 3.35 | -0.04 | -1.18 | 3.465 | 3.465 | 3.2 | 68513 |
| 1734470820 | 3.39 | -0.24 | -6.61 | 3.64 | 3.645 | 3.37 | 17982 |
| 1734384420 | 3.63 | 0.32 | 9.67 | 3.215 | 3.63 | 3.185 | 31805 |
| 1734125220 | 3.31 | 0 | 0.15 | 3.395 | 3.4 | 3.215 | 36304 |
| 1734038820 | 3.305 | -0.1 | -2.79 | 3.45 | 3.45 | 3.305 | 42779 |
| 1733952420 | 3.4 | -0.11 | -3.00 | 3.5 | 3.5 | 3.355 | 30810 |
| 1733866020 | 3.505 | -0.01 | -0.14 | 3.54 | 3.59 | 3.505 | 29065 |
| 1733779620 | 3.51 | -0.16 | -4.36 | 3.745 | 3.8 | 3.505 | 44445 |
| 1733520420 | 3.67 | -0.01 | -0.27 | 3.58 | 3.7 | 3.51 | 22313 |
| 1733434020 | 3.68 | -0.06 | -1.47 | 3.735 | 3.735 | 3.55 | 84319 |
| 1733347620 | 3.735 | 0.07 | 1.91 | 3.665 | 3.795 | 3.6 | 97081 |
| 1733261220 | 3.665 | 0.14 | 3.97 | 3.595 | 3.675 | 3.505 | 34332 |
| 1733174820 | 3.525 | 0.09 | 2.62 | 3.22 | 3.6 | 3.05 | 144766 |
| 1732915620 | 3.435 | -0.05 | -1.29 | 3.48 | 3.54 | 3.385 | 121478 |
| 1732829220 | 3.48 | -0.47 | -11.79 | 3.93 | 3.99 | 3.44 | 152672 |
| 1732742820 | 3.945 | -0.18 | -4.25 | 4.12 | 4.12 | 3.88 | 25427 |
| 1732656420 | 4.12 | 0 | 0.12 | 4.105 | 4.12 | 3.98 | 23049 |
| 1732570020 | 4.115 | 0.06 | 1.35 | 4.065 | 4.125 | 4.01 | 48679 |
| 1732310820 | 4.0599999 | 0.07 | 1.75 | 3.97 | 4.08 | 3.93 | 33393 |
| 1732224420 | 3.99 | 0.18 | 4.72 | 3.885 | 3.99 | 3.885 | 19075 |
| 1732138020 | 3.81 | -0.05 | -1.17 | 3.875 | 3.915 | 3.81 | 18627 |
| 1732051620 | 3.855 | -0.05 | -1.28 | 3.91 | 3.91 | 3.69 | 70220 |
| 1731965220 | 3.905 | -0.01 | -0.13 | 3.92 | 3.97 | 3.815 | 24134 |
| 1731705960 | 3.91 | -0.18 | -4.28 | 4.075 | 4.075 | 3.905 | 21339 |
| 1731619560 | 4.085 | 0.09 | 2.13 | 3.995 | 4.085 | 3.95 | 60197 |
| 1731533160 | 4 | 0.3 | 7.96 | 3.745 | 4 | 3.745 | 64459 |
| 1731446820 | 3.705 | -0.19 | -4.88 | 3.875 | 3.875 | 3.7 | 116009 |
| 1731360420 | 3.895 | 0.04 | 1.04 | 3.89 | 3.93 | 3.8 | 59352 |
| 1731101220 | 3.855 | 0.15 | 3.91 | 3.755 | 3.945 | 3.755 | 67270 |
| 1731014760 | 3.71 | 0.13 | 3.63 | 3.57 | 3.76 | 3.57 | 26819 |
| 1730928360 | 3.58 | -0.21 | -5.54 | 3.8 | 3.84 | 3.555 | 70769 |
| 1730841960 | 3.79 | 0.1 | 2.71 | 3.745 | 3.84 | 3.71 | 13325 |
| 1730755560 | 3.69 | -0.17 | -4.40 | 3.925 | 3.925 | 3.69 | 14816 |
| 1730496360 | 3.86 | 0.13 | 3.49 | 3.8 | 3.89 | 3.73 | 21681 |
| 1730409960 | 3.73 | -0.19 | -4.73 | 3.92 | 3.92 | 3.73 | 28702 |
| 1730323560 | 3.915 | 0.27 | 7.41 | 3.64 | 3.915 | 3.64 | 108194 |
| 1730237160 | 3.645 | 0 | 0.00 | 3.61 | 3.645 | 3.55 | 22245 |
| 1730150760 | 3.645 | 0.04 | 1.25 | 3.425 | 3.645 | 3.425 | 60650 |
| 1729888020 | 3.6 | 0.2 | 5.88 | 3.345 | 3.6 | 3.345 | 50511 |
| 1729801560 | 3.4 | 0.05 | 1.64 | 3.345 | 3.4 | 3.29 | 9355 |
| 1729715160 | 3.345 | -0.1 | -2.76 | 3.445 | 3.445 | 3.345 | 5825 |
| 1729628760 | 3.44 | -0.04 | -1.15 | 3.435 | 3.515 | 3.435 | 6824 |
| 1729542360 | 3.48 | -0.06 | -1.69 | 3.595 | 3.6 | 3.45 | 47747 |
| 1729283160 | 3.54 | 0.25 | 7.44 | 3.295 | 3.54 | 3.295 | 71803 |
| 1729196760 | 3.295 | 0.11 | 3.29 | 3.16 | 3.4 | 3.1 | 20118 |
| 1729110360 | 3.19 | -0.09 | -2.74 | 3.29 | 3.29 | 3.13 | 22236 |
| 1729023960 | 3.2799999 | 0.13 | 4.13 | 3.165 | 3.2799999 | 3.1549999 | 22450 |
| 1728937620 | 3.15 | 0.02 | 0.48 | 3.105 | 3.175 | 3.06 | 19099 |
| 1728678360 | 3.1349999 | 0.07 | 2.28 | 2.955 | 3.145 | 2.955 | 53402 |
| 1728591960 | 3.065 | -0.18 | -5.55 | 3.24 | 3.25 | 2.8 | 128897 |
| 1728505560 | 3.245 | -0.04 | -1.22 | 3.275 | 3.275 | 3.215 | 18438 |
| 1728419160 | 3.285 | 0.03 | 0.77 | 3.215 | 3.335 | 3.215 | 24550 |
| 1728332760 | 3.2599999 | -0.17 | -4.82 | 3.4 | 3.4 | 3.2 | 92159 |
| 1728073560 | 3.425 | 0.01 | 0.29 | 3.415 | 3.495 | 3.36 | 73070 |
| 1727987220 | 3.415 | -0.13 | -3.67 | 3.445 | 3.48 | 3.415 | 7069 |
| 1727900820 | 3.545 | 0.25 | 7.42 | 3.345 | 3.545 | 3.345 | 58322 |
| 1727814420 | 3.3 | -0.32 | -8.71 | 3.64 | 3.64 | 3.0299999 | 153523 |
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
