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 | -0.0799999 | -1.99004731319 | 4.0199999 | 4.38 | 3.54 | 3057 | 4.0928434 | DE |
| 4 | 0.42 | 11.9318181818 | 3.52 | 6.1 | 2.7 | 13579 | 4.28584577 | DE |
| 12 | 1.5 | 61.4754098361 | 2.44 | 8.85 | 2.44 | 11794 | 4.83275312 | DE |
| 26 | 0.34 | 9.44444444444 | 3.6 | 8.85 | 2.34 | 6394 | 4.57190985 | DE |
| 52 | -1.66 | -29.6428571429 | 5.6 | 8.85 | 2.34 | 3882 | 4.57936562 | DE |
| 156 | -5.06 | -56.2222222222 | 9 | 9.18 | 2.34 | 2285 | 5.12880507 | DE |
| 260 | -6.21 | -61.1822660099 | 10.15 | 17.5 | 2.34 | 2328 | 8.16791711 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745440020 | 3.98 | -0.12 | -2.93 | 3.94 | 4.1399999 | 3.6 | 2365 |
| 1745353620 | 4.0999999 | -0.06 | -1.44 | 3.94 | 4.38 | 3.9 | 3171 |
| 1744921620 | 4.16 | 0.06 | 1.46 | 4.0199999 | 4.32 | 4.0199999 | 3636 |
| 1744835220 | 4.0999999 | 0.08 | 1.99 | 4.2 | 4.5199999 | 4.0199999 | 4566 |
| 1744748820 | 4.0199999 | -0.22 | -5.19 | 4.66 | 4.66 | 3.52 | 18966 |
| 1744662420 | 4.24 | 0.2 | 4.95 | 4.0999999 | 4.5199999 | 3.94 | 2690 |
| 1744403220 | 4.04 | 0.02 | 0.50 | 3.86 | 4.4 | 3.86 | 4380 |
| 1744316820 | 4.0199999 | -0.52 | -11.45 | 4.6399999 | 4.72 | 3.86 | 13516 |
| 1744230420 | 4.54 | 0.42 | 10.19 | 4 | 6.1 | 3.9 | 64413 |
| 1744144020 | 4.12 | 1.12 | 37.33 | 3.3 | 5.2 | 3.02 | 66655 |
| 1744057620 | 3 | -0.5 | -14.29 | 3.52 | 3.7 | 2.7 | 9606 |
| 1743798420 | 3.5 | -0.12 | -3.31 | 3.52 | 3.9 | 3.5 | 1798 |
| 1743712020 | 3.62 | -0.58 | -13.81 | 4 | 4.2 | 3.48 | 4212 |
| 1743625620 | 4.2 | -0.52 | -11.02 | 4.72 | 4.98 | 3.92 | 7088 |
| 1743539220 | 4.72 | -0.28 | -5.60 | 4.96 | 5.0999999 | 4.72 | 9597 |
| 1743452820 | 5 | 1.54 | 44.51 | 3.46 | 5.8 | 3.46 | 35211 |
| 1743197220 | 3.46 | 0 | 0.00 | 3.56 | 3.88 | 3.46 | 3069 |
| 1743110820 | 3.46 | -0.06 | -1.70 | 3.52 | 3.7 | 3.46 | 1271 |
| 1743024420 | 3.52 | 0.04 | 1.15 | 3.64 | 3.88 | 3.48 | 3829 |
| 1742938020 | 3.48 | -0.42 | -10.77 | 3.96 | 3.98 | 3.38 | 17535 |
| 1742851620 | 3.9 | -0.96 | -19.75 | 4.72 | 4.98 | 3.9 | 18330 |
| 1742592420 | 4.86 | -0.19 | -3.76 | 5.05 | 5.3499999 | 4.72 | 5543 |
| 1742506020 | 5.05 | -0.1 | -1.94 | 5.15 | 5.55 | 4.92 | 8137 |
| 1742419620 | 5.15 | -0.1 | -1.90 | 5 | 6.7 | 4.82 | 36623 |
| 1742333220 | 5.25 | -1.35 | -20.45 | 6.85 | 7.7 | 4.82 | 92127 |
| 1742246820 | 6.6 | 3.32 | 101.22 | 3.56 | 8.85 | 3.56 | 164106 |
| 1741987620 | 3.2799999 | 0.4 | 13.89 | 2.9 | 3.64 | 2.84 | 25841 |
| 1741901220 | 2.88 | 0.12 | 4.35 | 2.88 | 2.88 | 2.88 | 753 |
| 1741814820 | 2.7599999 | -0.12 | -4.17 | 2.88 | 2.88 | 2.7599999 | 2313 |
| 1741728420 | 2.88 | 0.04 | 1.41 | 2.84 | 2.88 | 2.72 | 936 |
| 1741642020 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.7 | 970 |
| 1741382820 | 2.84 | -0.04 | -1.39 | 2.86 | 2.86 | 2.84 | 868 |
| 1741296420 | 2.88 | 0.1 | 3.60 | 2.8 | 2.98 | 2.58 | 5561 |
| 1741210020 | 2.7799999 | 0.2 | 7.75 | 2.6 | 2.8 | 2.6 | 12950 |
| 1741123620 | 2.58 | -0.02 | -0.77 | 2.58 | 2.66 | 2.58 | 6314 |
| 1741037220 | 2.6 | 0.08 | 3.17 | 2.6 | 2.7 | 2.5 | 5996 |
| 1740778020 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 450 |
| 1740691620 | 2.52 | -0.02 | -0.79 | 2.52 | 2.52 | 2.52 | 40 |
| 1740605220 | 2.54 | -0.1 | -3.79 | 2.64 | 2.64 | 2.54 | 302 |
| 1740518820 | 2.64 | 0.02 | 0.76 | 2.64 | 2.64 | 2.52 | 244 |
| 1740432420 | 2.62 | -0.16 | -5.76 | 2.48 | 2.7799999 | 2.48 | 388 |
| 1740173220 | 2.7799999 | 0.16 | 6.11 | 2.52 | 2.7799999 | 2.52 | 604 |
| 1740086820 | 2.62 | 0 | 0.00 | 2.5 | 2.62 | 2.5 | 668 |
| 1740000420 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.6 | 1486 |
| 1739914020 | 2.62 | 0.06 | 2.34 | 2.54 | 2.64 | 2.54 | 936 |
| 1739827620 | 2.56 | -0.08 | -3.03 | 2.62 | 2.62 | 2.56 | 23 |
| 1739568420 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 658 |
| 1739482020 | 2.64 | 0.08 | 3.13 | 2.8 | 2.8 | 2.52 | 1844 |
| 1739395620 | 2.56 | -0.08 | -3.03 | 2.8 | 2.8 | 2.56 | 50 |
| 1739309220 | 2.64 | -0.08 | -2.94 | 2.64 | 2.64 | 2.64 | 300 |
| 1739222820 | 2.72 | 0.1 | 3.82 | 2.62 | 2.72 | 2.62 | 2471 |
| 1738963620 | 2.62 | 0.08 | 3.15 | 2.56 | 2.62 | 2.56 | 1526 |
| 1738877220 | 2.54 | -0.02 | -0.78 | 2.52 | 2.54 | 2.52 | 690 |
| 1738790820 | 2.56 | 0.04 | 1.59 | 2.52 | 2.56 | 2.52 | 2001 |
| 1738704420 | 2.52 | -0.14 | -5.26 | 2.64 | 2.64 | 2.52 | 1038 |
| 1738618020 | 2.66 | -0.1 | -3.62 | 2.7599999 | 2.7599999 | 2.52 | 410 |
| 1738358820 | 2.7599999 | 0.1 | 3.76 | 2.44 | 2.7599999 | 2.44 | 1198 |
| 1738272420 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1738186020 | 2.66 | -0.06 | -2.21 | 2.44 | 2.72 | 2.44 | 1322 |
| 1738099620 | 2.72 | 0.08 | 3.03 | 2.7799999 | 2.7799999 | 2.5 | 269 |
| 1738013220 | 2.64 | 0.04 | 1.54 | 2.52 | 2.7 | 2.52 | 428 |
| 1737754020 | 2.6 | 0.1 | 4.00 | 2.5 | 2.72 | 2.5 | 472 |
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
