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 | -0.004 | -0.107238605898 | 3.73 | 4.0199999 | 3.69 | 51995 | 3.83981093 | DE |
| 4 | 0.29 | 8.44004656577 | 3.436 | 4.0199999 | 3.25 | 42684 | 3.60897745 | DE |
| 12 | 0.814 | 27.9532967033 | 2.912 | 4.0199999 | 2.802 | 36799 | 3.34399536 | DE |
| 26 | 0.016 | 0.431266846361 | 3.71 | 4.87 | 2.774 | 49467 | 3.56579521 | DE |
| 52 | 0.896 | 31.6607773852 | 2.83 | 4.87 | 2.732 | 41803 | 3.48046786 | DE |
| 156 | 1.334 | 55.7692307692 | 2.392 | 4.87 | 1.951 | 33052 | 3.26200296 | DE |
| 260 | 1.334 | 55.7692307692 | 2.392 | 4.87 | 1.951 | 33052 | 3.26200296 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742851620 | 3.748 | -0 | -0.05 | 3.76 | 3.776 | 3.69 | 15293 |
| 1742592420 | 3.75 | -0.04 | -1.06 | 3.792 | 3.792 | 3.7 | 9653 |
| 1742506020 | 3.79 | -0.03 | -0.68 | 3.814 | 3.864 | 3.762 | 21523 |
| 1742419620 | 3.816 | -0.04 | -1.09 | 3.9 | 3.91 | 3.752 | 36361 |
| 1742333220 | 3.858 | 0.03 | 0.78 | 3.87 | 4.0199999 | 3.802 | 169257 |
| 1742246820 | 3.828 | 0.08 | 2.13 | 3.73 | 3.864 | 3.728 | 23183 |
| 1741987620 | 3.748 | -0.04 | -1.11 | 3.762 | 3.828 | 3.742 | 38357 |
| 1741901220 | 3.79 | 0.11 | 3.05 | 3.658 | 3.812 | 3.61 | 46840 |
| 1741814820 | 3.678 | 0.13 | 3.61 | 3.516 | 3.678 | 3.516 | 27964 |
| 1741728420 | 3.55 | 0.25 | 7.58 | 3.314 | 3.55 | 3.314 | 46864 |
| 1741642020 | 3.3 | -0.28 | -7.82 | 3.588 | 3.588 | 3.3 | 60711 |
| 1741382820 | 3.58 | -0.01 | -0.28 | 3.606 | 3.64 | 3.488 | 31358 |
| 1741296420 | 3.59 | 0.03 | 0.73 | 3.576 | 3.636 | 3.52 | 26957 |
| 1741210020 | 3.564 | 0.18 | 5.38 | 3.52 | 3.564 | 3.482 | 9990 |
| 1741123620 | 3.382 | 0.01 | 0.42 | 3.334 | 3.436 | 3.25 | 42573 |
| 1741037220 | 3.368 | 0 | 0.00 | 3.45 | 3.492 | 3.368 | 18866 |
| 1740778020 | 3.368 | -0.05 | -1.52 | 3.38 | 3.412 | 3.2879999 | 69448 |
| 1740691620 | 3.42 | -0.18 | -5.05 | 3.542 | 3.606 | 3.42 | 68624 |
| 1740605220 | 3.602 | 0.16 | 4.71 | 3.446 | 3.608 | 3.394 | 24360 |
| 1740518820 | 3.44 | -0.11 | -3.15 | 3.528 | 3.546 | 3.378 | 32813 |
| 1740432420 | 3.552 | 0.08 | 2.42 | 3.436 | 3.552 | 3.402 | 47975 |
| 1740173220 | 3.468 | -0.1 | -2.86 | 3.526 | 3.538 | 3.43 | 28143 |
| 1740086820 | 3.57 | 0.02 | 0.62 | 3.548 | 3.612 | 3.502 | 32864 |
| 1740000420 | 3.548 | 0.06 | 1.60 | 3.47 | 3.566 | 3.442 | 31328 |
| 1739914020 | 3.492 | -0 | -0.11 | 3.422 | 3.554 | 3.416 | 26426 |
| 1739827620 | 3.496 | 0.04 | 1.16 | 3.488 | 3.566 | 3.462 | 20554 |
| 1739568420 | 3.456 | 0.08 | 2.31 | 3.498 | 3.592 | 3.428 | 146822 |
| 1739482020 | 3.378 | 0.03 | 0.96 | 3.4 | 3.412 | 3.2719999 | 28063 |
| 1739395620 | 3.346 | 0.22 | 6.90 | 3.15 | 3.358 | 3.14 | 63854 |
| 1739309220 | 3.13 | -0.07 | -2.13 | 3.182 | 3.19 | 3.1 | 15059 |
| 1739222820 | 3.198 | 0.07 | 2.24 | 3.16 | 3.262 | 3.142 | 48985 |
| 1738963620 | 3.128 | -0.07 | -2.07 | 3.2 | 3.274 | 3.128 | 35766 |
| 1738877220 | 3.194 | 0.03 | 1.08 | 3.174 | 3.248 | 3.108 | 22849 |
| 1738790820 | 3.16 | -0 | -0.06 | 3.198 | 3.222 | 3.128 | 63995 |
| 1738704420 | 3.162 | 0.09 | 2.86 | 3.028 | 3.168 | 3.028 | 36527 |
| 1738618020 | 3.074 | 0.04 | 1.32 | 2.968 | 3.134 | 2.898 | 69782 |
| 1738358820 | 3.0339999 | -0.06 | -1.94 | 3.108 | 3.196 | 2.992 | 50238 |
| 1738272420 | 3.094 | 0.14 | 4.81 | 2.98 | 3.14 | 2.962 | 46278 |
| 1738186020 | 2.952 | 0.07 | 2.57 | 2.87 | 2.96 | 2.848 | 24565 |
| 1738099620 | 2.878 | 0.03 | 1.12 | 2.836 | 2.918 | 2.82 | 10161 |
| 1738013220 | 2.846 | -0.1 | -3.46 | 2.938 | 2.984 | 2.806 | 22531 |
| 1737754020 | 2.948 | 0.07 | 2.57 | 2.912 | 2.994 | 2.898 | 32522 |
| 1737667620 | 2.874 | -0.12 | -3.88 | 2.942 | 2.964 | 2.874 | 14987 |
| 1737581220 | 2.99 | -0.06 | -1.90 | 3.086 | 3.086 | 2.978 | 25044 |
| 1737494820 | 3.048 | 0.03 | 1.06 | 3.0379999 | 3.102 | 2.998 | 22280 |
| 1737408420 | 3.016 | -0.01 | -0.40 | 3 | 3.052 | 2.98 | 12523 |
| 1737149220 | 3.028 | 0.03 | 0.93 | 2.996 | 3.1 | 2.91 | 24238 |
| 1737062820 | 3 | -0.1 | -3.23 | 3.118 | 3.176 | 3 | 68611 |
| 1736976420 | 3.1 | 0.08 | 2.51 | 3.1 | 3.118 | 3.0099999 | 13858 |
| 1736890020 | 3.024 | 0.16 | 5.66 | 2.91 | 3.08 | 2.876 | 20893 |
| 1736803620 | 2.862 | -0.11 | -3.64 | 2.972 | 2.978 | 2.862 | 10289 |
| 1736544420 | 2.97 | -0.02 | -0.60 | 3.0299999 | 3.0299999 | 2.95 | 9079 |
| 1736458020 | 2.988 | 0.03 | 0.88 | 3.0059999 | 3.024 | 2.976 | 5989 |
| 1736371620 | 2.962 | -0 | -0.13 | 3.0179999 | 3.042 | 2.948 | 15085 |
| 1736285220 | 2.966 | -0.02 | -0.60 | 2.986 | 3.004 | 2.936 | 7586 |
| 1736198820 | 2.984 | -0 | -0.07 | 3 | 3.0299999 | 2.966 | 16916 |
| 1735939620 | 2.986 | -0.06 | -1.91 | 3.0379999 | 3.118 | 2.968 | 30790 |
| 1735853220 | 3.044 | 0.12 | 4.03 | 2.84 | 3.066 | 2.84 | 108610 |
| 1735594020 | 2.926 | 0.09 | 3.17 | 2.912 | 2.926 | 2.802 | 16586 |
| 1735334820 | 2.836 | -0.05 | -1.80 | 2.936 | 2.986 | 2.834 | 128581 |
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
