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 | -0.026 | -0.597838583582 | 4.349 | 4.418 | 4.28 | 63068 | 4.35608687 | DE |
| 4 | 0.2070001 | 5.02915707068 | 4.1159999 | 4.418 | 4.093 | 76141 | 4.26099208 | DE |
| 12 | 0.417 | 10.6758832565 | 3.906 | 4.418 | 3.729 | 89595 | 4.04328281 | DE |
| 26 | 0.0420001 | 0.981081545926 | 4.2809999 | 4.55 | 3.729 | 68978 | 4.13518298 | DE |
| 52 | 0.387 | 9.83231707317 | 3.936 | 4.55 | 3.729 | 62507 | 4.12266218 | DE |
| 156 | 0.15 | 3.59453630482 | 4.173 | 5.072 | 3.22 | 83464 | 4.05103476 | DE |
| 260 | 0.115 | 2.73288973384 | 4.208 | 5.072 | 2.716 | 115653 | 3.92613662 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742592420 | 4.3339999 | 0.03 | 0.77 | 4.324 | 4.363 | 4.28 | 54997 |
| 1742506020 | 4.301 | -0.03 | -0.60 | 4.296 | 4.353 | 4.293 | 22642 |
| 1742419620 | 4.327 | -0.05 | -1.21 | 4.3949999 | 4.399 | 4.319 | 25485 |
| 1742333220 | 4.38 | -0 | -0.09 | 4.383 | 4.389 | 4.2889999 | 34873 |
| 1742246820 | 4.384 | 0.03 | 0.69 | 4.353 | 4.4059999 | 4.341 | 54650 |
| 1741987620 | 4.354 | 0.03 | 0.69 | 4.349 | 4.418 | 4.324 | 177691 |
| 1741901220 | 4.324 | 0.09 | 2.10 | 4.2009999 | 4.349 | 4.2009999 | 98306 |
| 1741814820 | 4.235 | 0.02 | 0.50 | 4.2409999 | 4.263 | 4.1689999 | 47222 |
| 1741728420 | 4.214 | -0.03 | -0.68 | 4.271 | 4.304 | 4.214 | 59730 |
| 1741642020 | 4.243 | 0 | 0.07 | 4.228 | 4.2699999 | 4.2 | 51081 |
| 1741382820 | 4.24 | 0.11 | 2.61 | 4.127 | 4.24 | 4.103 | 57236 |
| 1741296420 | 4.1319999 | -0.01 | -0.27 | 4.1609999 | 4.187 | 4.093 | 70041 |
| 1741210020 | 4.143 | -0.08 | -1.89 | 4.221 | 4.2489999 | 4.112 | 81658 |
| 1741123620 | 4.223 | -0.02 | -0.54 | 4.207 | 4.245 | 4.1689999 | 49504 |
| 1741037220 | 4.246 | -0.01 | -0.19 | 4.255 | 4.307 | 4.176 | 100113 |
| 1740778020 | 4.2539999 | -0.04 | -0.91 | 4.301 | 4.335 | 4.253 | 57745 |
| 1740691620 | 4.293 | 0.03 | 0.68 | 4.268 | 4.338 | 4.188 | 84934 |
| 1740605220 | 4.264 | -0.01 | -0.19 | 4.3019999 | 4.325 | 4.19 | 104465 |
| 1740518820 | 4.272 | 0.04 | 0.95 | 4.261 | 4.315 | 4.24 | 181538 |
| 1740432420 | 4.232 | 0.08 | 1.85 | 4.198 | 4.245 | 4.1689999 | 61948 |
| 1740173220 | 4.155 | 0.02 | 0.48 | 4.1159999 | 4.178 | 4.112 | 101956 |
| 1740086820 | 4.135 | 0.04 | 0.85 | 4.102 | 4.135 | 4.0999999 | 42803 |
| 1740000420 | 4.0999999 | -0.05 | -1.30 | 4.1929999 | 4.194 | 4.079 | 52784 |
| 1739914020 | 4.154 | 0.05 | 1.22 | 4.12 | 4.179 | 4.099 | 64998 |
| 1739827620 | 4.104 | -0.03 | -0.63 | 4.119 | 4.178 | 4.086 | 70074 |
| 1739568420 | 4.13 | -0.07 | -1.71 | 4.235 | 4.245 | 4.094 | 49145 |
| 1739482020 | 4.202 | -0.02 | -0.54 | 4.242 | 4.242 | 4.2 | 48586 |
| 1739395620 | 4.2249999 | 0.02 | 0.60 | 4.234 | 4.242 | 4.1639999 | 71984 |
| 1739309220 | 4.2 | 0.08 | 1.92 | 4.0999999 | 4.202 | 4.099 | 70608 |
| 1739222820 | 4.121 | 0 | 0.00 | 4.091 | 4.15 | 4.021 | 39017 |
| 1738963620 | 4.121 | 0.13 | 3.34 | 4 | 4.135 | 4 | 87535 |
| 1738877220 | 3.988 | 0.01 | 0.23 | 3.986 | 4.069 | 3.968 | 112590 |
| 1738790820 | 3.979 | 0.06 | 1.56 | 3.947 | 3.984 | 3.877 | 15129 |
| 1738704420 | 3.918 | -0.08 | -2.05 | 4.003 | 4.0199999 | 3.891 | 78226 |
| 1738618020 | 4 | 0.06 | 1.55 | 3.869 | 4.001 | 3.84 | 89424 |
| 1738358820 | 3.939 | -0.01 | -0.30 | 3.956 | 3.989 | 3.922 | 97958 |
| 1738272420 | 3.951 | 0 | 0.05 | 3.95 | 3.987 | 3.936 | 85351 |
| 1738186020 | 3.949 | 0.05 | 1.23 | 3.94 | 3.952 | 3.895 | 40870 |
| 1738099620 | 3.901 | 0.09 | 2.39 | 3.807 | 3.936 | 3.807 | 76928 |
| 1738013220 | 3.81 | 0.02 | 0.47 | 3.759 | 3.858 | 3.729 | 102283 |
| 1737754020 | 3.792 | -0.02 | -0.50 | 3.801 | 3.839 | 3.758 | 125611 |
| 1737667620 | 3.811 | 0 | 0.05 | 3.834 | 3.842 | 3.795 | 60328 |
| 1737581220 | 3.809 | -0.09 | -2.31 | 3.901 | 3.944 | 3.801 | 125976 |
| 1737494820 | 3.899 | 0.03 | 0.80 | 3.845 | 3.899 | 3.831 | 98015 |
| 1737408420 | 3.868 | -0.1 | -2.62 | 3.938 | 3.938 | 3.826 | 314020 |
| 1737149220 | 3.972 | 0.01 | 0.35 | 3.936 | 3.995 | 3.936 | 27394 |
| 1737062820 | 3.958 | -0.01 | -0.28 | 3.981 | 4.022 | 3.911 | 71712 |
| 1736976420 | 3.969 | 0.03 | 0.84 | 3.917 | 3.988 | 3.917 | 100034 |
| 1736890020 | 3.936 | 0.03 | 0.79 | 3.912 | 3.936 | 3.891 | 23447 |
| 1736803620 | 3.905 | -0.01 | -0.36 | 3.906 | 3.928 | 3.863 | 44458 |
| 1736544420 | 3.919 | -0.01 | -0.15 | 3.917 | 3.919 | 3.877 | 120152 |
| 1736458020 | 3.925 | 0.01 | 0.28 | 3.989 | 3.989 | 3.9 | 34632 |
| 1736371620 | 3.914 | 0.01 | 0.33 | 3.921 | 3.926 | 3.885 | 129790 |
| 1736285220 | 3.901 | -0.04 | -0.91 | 3.929 | 3.962 | 3.901 | 46661 |
| 1736198820 | 3.937 | -0.02 | -0.51 | 3.963 | 4.0999999 | 3.934 | 827927 |
| 1735939620 | 3.957 | -0.04 | -1.08 | 4.056 | 4.109 | 3.957 | 66623 |
| 1735853220 | 4 | 0.06 | 1.52 | 3.9 | 4.0439999 | 3.9 | 53805 |
| 1735594020 | 3.94 | 0 | 0.08 | 3.911 | 3.945 | 3.901 | 23714 |
| 1735334820 | 3.937 | 0.04 | 0.95 | 3.906 | 3.952 | 3.89 | 83090 |
| 1734989220 | 3.9 | 0 | 0.13 | 3.901 | 3.963 | 3.883 | 54551 |
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
