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 | -0.67 | -17.7248677249 | 3.78 | 3.78 | 3.09 | 306906 | 3.47147631 | CS |
| 4 | -0.47 | -13.1284916201 | 3.58 | 3.95 | 3.09 | 212618 | 3.65324087 | CS |
| 12 | -0.94 | -23.2098765432 | 4.05 | 4.06 | 3.09 | 108124 | 3.72980125 | CS |
| 26 | -0.78 | -20.0514138817 | 3.89 | 4.16 | 3.09 | 74726 | 3.77353032 | CS |
| 52 | -1.12 | -26.4775413712 | 4.23 | 4.85 | 3.09 | 54658 | 3.89005016 | CS |
| 156 | -1.64 | -34.5263157895 | 4.75 | 7.9 | 3.09 | 69533 | 4.97236237 | CS |
| 260 | 2.815 | 954.237288136 | 0.295 | 9 | 0.1 | 177960 | 1.76602262 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744321200 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1744234800 | 3.33 | 0.06 | 1.83 | 3.175 | 3.4 | 3.09 | 150344 |
| 1744148400 | 3.27 | 0.01 | 0.31 | 3.35 | 3.35 | 3.2 | 85257 |
| 1744062000 | 3.2599999 | -0.26 | -7.39 | 3.5 | 3.55 | 3.21 | 123526 |
| 1743802800 | 3.52 | -0.19 | -5.12 | 3.66 | 3.7 | 3.49 | 1135746 |
| 1743716400 | 3.71 | -0.13 | -3.39 | 3.78 | 3.78 | 3.7 | 39659 |
| 1743630000 | 3.84 | 0.03 | 0.79 | 3.84 | 3.84 | 3.84 | 137 |
| 1743543600 | 3.81 | -0.04 | -1.04 | 3.81 | 3.81 | 3.81 | 130 |
| 1743457200 | 3.85 | 0.1 | 2.67 | 3.75 | 3.85 | 3.68 | 61067 |
| 1743198000 | 3.75 | -0.05 | -1.32 | 3.84 | 3.84 | 3.75 | 333185 |
| 1743111600 | 3.8 | 0 | 0.00 | 3.8 | 3.84 | 3.8 | 219924 |
| 1743025200 | 3.8 | -0.06 | -1.55 | 3.88 | 3.88 | 3.8 | 73353 |
| 1742938800 | 3.86 | 0.01 | 0.26 | 3.85 | 3.86 | 3.8 | 194025 |
| 1742852400 | 3.85 | 0 | 0.00 | 3.89 | 3.95 | 3.83 | 31475 |
| 1742593200 | 3.85 | 0.13 | 3.49 | 3.71 | 3.86 | 3.7 | 623186 |
| 1742506800 | 3.72 | 0.06 | 1.64 | 3.91 | 3.91 | 3.68 | 105795 |
| 1742420400 | 3.66 | -0.04 | -1.08 | 3.74 | 3.83 | 3.65 | 124590 |
| 1742334000 | 3.7 | 0.06 | 1.65 | 3.69 | 3.79 | 3.61 | 205736 |
| 1742247600 | 3.64 | -0.05 | -1.36 | 3.75 | 3.75 | 3.62 | 62492 |
| 1741988400 | 3.69 | 0.18 | 5.13 | 3.56 | 3.72 | 3.56 | 576400 |
| 1741902000 | 3.51 | -0.13 | -3.57 | 3.58 | 3.59 | 3.48 | 106325 |
| 1741815600 | 3.64 | 0.04 | 1.11 | 3.56 | 3.67 | 3.56 | 9413 |
| 1741729200 | 3.6 | -0.03 | -0.83 | 3.61 | 3.61 | 3.47 | 17940 |
| 1741642800 | 3.63 | -0.07 | -1.89 | 3.7 | 3.72 | 3.61 | 9724 |
| 1741387200 | 3.7 | -0.01 | -0.27 | 3.71 | 3.76 | 3.69 | 24105 |
| 1741300800 | 3.71 | -0.07 | -1.85 | 3.77 | 3.82 | 3.68 | 16550 |
| 1741214400 | 3.78 | 0.11 | 3.00 | 3.77 | 3.8 | 3.74 | 39432 |
| 1741128000 | 3.67 | -0.08 | -2.13 | 3.75 | 3.75 | 3.63 | 67701 |
| 1741041600 | 3.75 | -0.12 | -3.10 | 3.85 | 3.85 | 3.74 | 30431 |
| 1740782400 | 3.87 | 0.06 | 1.57 | 3.82 | 3.93 | 3.82 | 70591 |
| 1740696000 | 3.81 | -0.03 | -0.78 | 3.89 | 3.89 | 3.81 | 41500 |
| 1740609600 | 3.84 | 0.01 | 0.26 | 3.86 | 3.86 | 3.78 | 71702 |
| 1740523200 | 3.83 | -0.12 | -3.04 | 3.96 | 3.96 | 3.83 | 66604 |
| 1740436800 | 3.95 | 0.05 | 1.28 | 3.96 | 4 | 3.9 | 161078 |
| 1740177600 | 3.9 | -0.03 | -0.76 | 3.9 | 3.95 | 3.9 | 105452 |
| 1740091200 | 3.93 | 0 | 0.00 | 3.93 | 3.95 | 3.9 | 84495 |
| 1740004800 | 3.93 | 0.05 | 1.29 | 3.93 | 3.93 | 3.9 | 12100 |
| 1739918400 | 3.88 | 0.01 | 0.26 | 3.84 | 3.91 | 3.84 | 6307 |
| 1739572800 | 3.87 | -0.02 | -0.51 | 3.9 | 3.9 | 3.84 | 134300 |
| 1739486400 | 3.89 | -0.03 | -0.77 | 3.92 | 3.95 | 3.87 | 38725 |
| 1739400000 | 3.92 | 0.03 | 0.77 | 3.93 | 4.04 | 3.9 | 108322 |
| 1739313600 | 3.89 | 0.02 | 0.52 | 3.9 | 3.94 | 3.89 | 42141 |
| 1739227200 | 3.87 | 0.02 | 0.52 | 3.9 | 3.91 | 3.87 | 5995 |
| 1738968000 | 3.85 | 0 | 0.00 | 3.85 | 3.86 | 3.85 | 12511 |
| 1738881600 | 3.85 | 0.1 | 2.67 | 3.77 | 3.88 | 3.75 | 120534 |
| 1738795200 | 3.75 | -0.02 | -0.53 | 3.82 | 3.9 | 3.75 | 7609 |
| 1738708800 | 3.77 | 0.07 | 1.89 | 3.75 | 3.8 | 3.72 | 8730 |
| 1738622400 | 3.7 | -0.08 | -2.12 | 3.79 | 3.81 | 3.7 | 6868 |
| 1738363200 | 3.78 | 0.02 | 0.53 | 3.76 | 4.01 | 3.71 | 50389 |
| 1738276800 | 3.76 | 0.01 | 0.27 | 3.69 | 3.78 | 3.69 | 13425 |
| 1738190400 | 3.75 | 0.01 | 0.27 | 3.78 | 3.78 | 3.72 | 43711 |
| 1738104000 | 3.74 | -0.02 | -0.53 | 3.84 | 3.84 | 3.74 | 6448 |
| 1738017600 | 3.76 | -0.13 | -3.34 | 3.88 | 3.88 | 3.73 | 47586 |
| 1737758400 | 3.89 | -0.08 | -2.02 | 3.97 | 4.01 | 3.89 | 21503 |
| 1737672000 | 3.97 | -0.02 | -0.50 | 3.99 | 3.99 | 3.97 | 26800 |
| 1737585600 | 3.99 | 0.03 | 0.76 | 3.97 | 4.0599999 | 3.97 | 143386 |
| 1737499200 | 3.96 | -0.01 | -0.25 | 3.98 | 3.99 | 3.88 | 84984 |
| 1737412800 | 3.97 | -0.01 | -0.25 | 3.89 | 4 | 3.89 | 340610 |
| 1737153600 | 3.98 | -0.02 | -0.50 | 3.87 | 4 | 3.87 | 3505 |
| 1737067200 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 4 | 23760 |
| 1736980800 | 4.05 | 0.11 | 2.79 | 3.96 | 4.0599999 | 3.94 | 120431 |
| 1736894400 | 3.94 | 0.01 | 0.25 | 3.9 | 3.95 | 3.9 | 6013 |
| 1736808000 | 3.93 | 0.1 | 2.61 | 3.91 | 3.93 | 3.9 | 115957 |
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
