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 | 0.002 | 0.066401062417 | 3.012 | 3.224 | 2.966 | 18249 | 3.1291226 | DE |
| 4 | 0.192 | 6.80368532955 | 2.822 | 3.224 | 2.774 | 12588 | 2.9734678 | DE |
| 12 | -0.302 | -9.10735826297 | 3.316 | 3.38 | 2.764 | 8132 | 2.98488611 | DE |
| 26 | -0.84 | -21.7955371043 | 3.854 | 3.992 | 2.764 | 6959 | 3.13905671 | DE |
| 52 | 0.574 | 23.5245901639 | 2.44 | 4.432 | 2.36 | 5499 | 3.20878388 | DE |
| 156 | -0.946 | -23.8888888889 | 3.96 | 4.432 | 2.08 | 4702 | 3.13606719 | DE |
| 260 | -0.946 | -23.8888888889 | 3.96 | 4.432 | 2.08 | 4702 | 3.13606719 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742851620 | 3.05 | -0.07 | -2.18 | 3.05 | 3.05 | 3.05 | 391 |
| 1742592420 | 3.118 | -0.03 | -0.95 | 3.118 | 3.118 | 3.118 | 100 |
| 1742506020 | 3.148 | -0.05 | -1.56 | 3.224 | 3.224 | 3.148 | 600 |
| 1742419620 | 3.198 | 0.17 | 5.61 | 2.966 | 3.198 | 2.966 | 53749 |
| 1742333220 | 3.028 | -0.04 | -1.17 | 3.012 | 3.084 | 3.0099999 | 36405 |
| 1742246820 | 3.064 | -0.05 | -1.54 | 3.16 | 3.16 | 3.032 | 6500 |
| 1741987620 | 3.112 | 0.14 | 4.57 | 3.128 | 3.128 | 3.112 | 917 |
| 1741901220 | 2.976 | 0 | 0.00 | 2.976 | 2.976 | 2.976 | 0 |
| 1741814820 | 2.976 | -0.05 | -1.59 | 3.074 | 3.074 | 2.958 | 1402 |
| 1741728420 | 3.024 | -0.01 | -0.40 | 3.088 | 3.088 | 3.016 | 10586 |
| 1741642020 | 3.036 | -0.04 | -1.43 | 3.032 | 3.036 | 3.032 | 2333 |
| 1741382820 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1741296420 | 3.08 | 0.21 | 7.39 | 3.074 | 3.08 | 3.0059999 | 450 |
| 1741210020 | 2.868 | 0 | 0.00 | 2.868 | 2.868 | 2.868 | 0 |
| 1741123620 | 2.868 | -0.06 | -1.98 | 2.868 | 2.868 | 2.868 | 455 |
| 1741037220 | 2.926 | 0.07 | 2.31 | 2.86 | 2.926 | 2.86 | 483 |
| 1740778020 | 2.86 | 0.01 | 0.35 | 2.822 | 2.86 | 2.822 | 5900 |
| 1740691620 | 2.85 | -0.03 | -0.97 | 2.85 | 2.85 | 2.85 | 1000 |
| 1740605220 | 2.878 | 0.07 | 2.35 | 2.856 | 2.878 | 2.8 | 2802 |
| 1740518820 | 2.812 | -0.1 | -3.57 | 2.822 | 2.822 | 2.774 | 89920 |
| 1740432420 | 2.916 | -0.01 | -0.41 | 2.936 | 2.936 | 2.89 | 9041 |
| 1740173220 | 2.928 | -0.12 | -4.00 | 3.112 | 3.112 | 2.918 | 79830 |
| 1740086820 | 3.05 | 0.02 | 0.79 | 3.05 | 3.05 | 3.05 | 412 |
| 1740000420 | 3.0259999 | -0.03 | -1.11 | 3.116 | 3.116 | 3.0259999 | 590 |
| 1739914020 | 3.06 | 0.01 | 0.39 | 3.06 | 3.06 | 3.06 | 41 |
| 1739827620 | 3.048 | -0.19 | -5.93 | 2.99 | 3.048 | 2.99 | 1553 |
| 1739568420 | 3.24 | 0.1 | 3.25 | 3.236 | 3.24 | 3.236 | 3555 |
| 1739482020 | 3.138 | 0.04 | 1.23 | 3.138 | 3.138 | 3.138 | 100 |
| 1739395620 | 3.1 | 0.05 | 1.57 | 3.094 | 3.1 | 3.094 | 532 |
| 1739309220 | 3.052 | -0 | -0.07 | 3.12 | 3.13 | 3.052 | 4851 |
| 1739222820 | 3.054 | -0.07 | -2.24 | 3.122 | 3.18 | 3.054 | 7765 |
| 1738963620 | 3.124 | -0.01 | -0.32 | 3.184 | 3.206 | 3.124 | 5695 |
| 1738877220 | 3.134 | -0.05 | -1.51 | 3.1 | 3.21 | 3.1 | 19645 |
| 1738790820 | 3.182 | 0.08 | 2.65 | 3.182 | 3.182 | 3.182 | 800 |
| 1738704420 | 3.1 | -0.03 | -0.90 | 3.074 | 3.1 | 3.074 | 1949 |
| 1738618020 | 3.128 | 0.05 | 1.69 | 3.0099999 | 3.15 | 3.0099999 | 17913 |
| 1738358820 | 3.076 | 0.04 | 1.32 | 3.02 | 3.076 | 3.02 | 1663 |
| 1738272420 | 3.036 | 0.13 | 4.33 | 3.02 | 3.036 | 3.02 | 2500 |
| 1738186020 | 2.91 | 0.03 | 0.97 | 2.908 | 2.91 | 2.908 | 285 |
| 1738099620 | 2.882 | 0.06 | 2.13 | 2.87 | 2.882 | 2.87 | 441 |
| 1738013220 | 2.822 | 0.06 | 2.10 | 2.826 | 2.884 | 2.822 | 3570 |
| 1737754020 | 2.7639999 | -0.31 | -10.14 | 3.046 | 3.05 | 2.7639999 | 15795 |
| 1737667620 | 3.076 | -0.1 | -3.27 | 3.046 | 3.076 | 3.046 | 4629 |
| 1737581220 | 3.18 | 0.03 | 0.95 | 3.18 | 3.18 | 3.18 | 600 |
| 1737494820 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1737408420 | 3.15 | -0.06 | -1.99 | 3.2 | 3.2 | 3.15 | 905 |
| 1737149220 | 3.214 | -0.04 | -1.29 | 3.168 | 3.214 | 3.168 | 1125 |
| 1737062820 | 3.2559999 | -0 | -0.12 | 3.2559999 | 3.2559999 | 3.2559999 | 2000 |
| 1736976420 | 3.2599999 | 0.09 | 2.71 | 3.2599999 | 3.2599999 | 3.2599999 | 1500 |
| 1736890020 | 3.174 | -0.21 | -6.09 | 3.174 | 3.174 | 3.174 | 250 |
| 1736803620 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1736544420 | 3.38 | 0.12 | 3.68 | 3.38 | 3.38 | 3.38 | 500 |
| 1736458020 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1736371620 | 3.2599999 | 0.12 | 3.69 | 3.218 | 3.2879999 | 3.218 | 1764 |
| 1736285220 | 3.144 | -0.08 | -2.36 | 3.144 | 3.144 | 3.144 | 340 |
| 1736198820 | 3.22 | 0.07 | 2.35 | 3.316 | 3.316 | 3.22 | 489 |
| 1735939620 | 3.146 | 0 | 0.00 | 3.146 | 3.146 | 3.146 | 0 |
| 1735853220 | 3.146 | 0 | 0.00 | 3.146 | 3.146 | 3.146 | 0 |
| 1735594020 | 3.146 | -0.01 | -0.44 | 3.154 | 3.154 | 3.146 | 2040 |
| 1735334820 | 3.16 | 0 | 0.13 | 3.122 | 3.16 | 3.122 | 556 |
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
