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 | -0.03 | -0.769230769231 | 3.9 | 3.92 | 3.66 | 19324 | 3.81412006 | CS |
| 4 | -0.05 | -1.27551020408 | 3.92 | 4.01 | 3.66 | 18451 | 3.85359199 | CS |
| 12 | -0.1 | -2.51889168766 | 3.97 | 4.01 | 3.33 | 33167 | 3.7119338 | CS |
| 26 | 0.45 | 13.1578947368 | 3.42 | 4.45 | 2.76 | 36011 | 3.59616686 | CS |
| 52 | -1.46 | -27.392120075 | 5.33 | 6.18 | 2.76 | 39610 | 4.14964366 | CS |
| 156 | -13.63 | -77.8857142857 | 17.5 | 18.1 | 2.76 | 96663 | 10.70713736 | CS |
| 260 | -17.23 | -81.6587677725 | 21.1 | 21.25 | 2.76 | 169327 | 15.26831112 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741387200 | 3.87 | 0.04 | 1.04 | 3.9 | 3.9 | 3.76 | 4007 |
| 1741300800 | 3.83 | -0.07 | -1.79 | 3.8 | 3.92 | 3.8 | 9013 |
| 1741214400 | 3.9 | 0.09 | 2.36 | 3.9 | 3.9 | 3.84 | 7826 |
| 1741128000 | 3.81 | 0.11 | 2.97 | 3.75 | 3.83 | 3.66 | 21019 |
| 1741041600 | 3.7 | -0.14 | -3.65 | 3.7 | 3.87 | 3.7 | 16067 |
| 1740782400 | 3.84 | -0.06 | -1.54 | 3.9 | 3.92 | 3.84 | 42695 |
| 1740696000 | 3.9 | 0.05 | 1.30 | 3.87 | 3.9 | 3.85 | 7849 |
| 1740609600 | 3.85 | 0 | 0.00 | 3.71 | 3.86 | 3.71 | 33929 |
| 1740523200 | 3.85 | -0.08 | -2.04 | 3.91 | 3.93 | 3.79 | 47707 |
| 1740436800 | 3.93 | 0.08 | 2.08 | 3.92 | 3.95 | 3.88 | 34238 |
| 1740177600 | 3.85 | 0.01 | 0.26 | 3.89 | 3.91 | 3.84 | 10051 |
| 1740091200 | 3.84 | 0.03 | 0.79 | 3.78 | 3.86 | 3.78 | 10008 |
| 1740004800 | 3.81 | 0.03 | 0.79 | 3.86 | 3.86 | 3.75 | 5280 |
| 1739918400 | 3.78 | 0.06 | 1.61 | 3.71 | 3.8 | 3.71 | 5338 |
| 1739572800 | 3.72 | -0.04 | -1.06 | 3.74 | 3.75 | 3.7 | 10629 |
| 1739486400 | 3.76 | 0.07 | 1.90 | 3.76 | 3.81 | 3.76 | 4872 |
| 1739400000 | 3.69 | -0.26 | -6.58 | 3.92 | 3.92 | 3.69 | 23591 |
| 1739313600 | 3.95 | -0.06 | -1.50 | 4.01 | 4.01 | 3.91 | 18278 |
| 1739227200 | 4.01 | 0.06 | 1.52 | 3.98 | 4.01 | 3.9 | 30485 |
| 1738968000 | 3.95 | 0.05 | 1.28 | 3.92 | 3.95 | 3.88 | 11688 |
| 1738881600 | 3.9 | 0.11 | 2.90 | 3.78 | 3.93 | 3.78 | 16481 |
| 1738795200 | 3.79 | -0.04 | -1.04 | 3.76 | 3.85 | 3.75 | 5326 |
| 1738708800 | 3.83 | 0.11 | 2.96 | 3.84 | 3.84 | 3.61 | 26055 |
| 1738622400 | 3.72 | -0.09 | -2.36 | 3.75 | 3.83 | 3.68 | 28323 |
| 1738363200 | 3.81 | 0.05 | 1.33 | 3.69 | 3.92 | 3.69 | 137570 |
| 1738276800 | 3.76 | 0.24 | 6.82 | 3.43 | 3.82 | 3.43 | 138366 |
| 1738190400 | 3.52 | 0.04 | 1.15 | 3.51 | 3.58 | 3.44 | 113502 |
| 1738104000 | 3.48 | -0.32 | -8.42 | 3.78 | 3.78 | 3.44 | 89722 |
| 1738017600 | 3.8 | 0.32 | 9.20 | 3.42 | 3.8 | 3.42 | 136386 |
| 1737758400 | 3.48 | 0.04 | 1.16 | 3.42 | 3.51 | 3.35 | 50664 |
| 1737672000 | 3.44 | -0.05 | -1.43 | 3.4 | 3.47 | 3.37 | 28053 |
| 1737585600 | 3.49 | 0.04 | 1.16 | 3.41 | 3.54 | 3.38 | 59874 |
| 1737499200 | 3.45 | -0.01 | -0.29 | 3.34 | 3.53 | 3.33 | 18033 |
| 1737412800 | 3.46 | -0.13 | -3.62 | 3.55 | 3.6 | 3.45 | 64792 |
| 1737153600 | 3.59 | -0.16 | -4.27 | 3.63 | 3.72 | 3.58 | 23650 |
| 1737067200 | 3.75 | 0.04 | 1.08 | 3.73 | 3.75 | 3.6 | 9635 |
| 1736980800 | 3.71 | -0.01 | -0.27 | 3.69 | 3.79 | 3.65 | 17269 |
| 1736894400 | 3.72 | -0.07 | -1.85 | 3.68 | 3.75 | 3.68 | 1833 |
| 1736808000 | 3.79 | 0.03 | 0.80 | 3.78 | 3.9 | 3.67 | 17457 |
| 1736548800 | 3.76 | -0.07 | -1.83 | 3.87 | 3.9 | 3.76 | 17833 |
| 1736462400 | 3.83 | -0.04 | -1.03 | 3.75 | 3.88 | 3.75 | 11139 |
| 1736376000 | 3.87 | 0.02 | 0.52 | 3.85 | 3.88 | 3.8 | 17708 |
| 1736289600 | 3.85 | 0.06 | 1.58 | 3.76 | 3.94 | 3.75 | 16979 |
| 1736203200 | 3.79 | 0 | 0.00 | 3.88 | 3.88 | 3.78 | 36703 |
| 1735944000 | 3.79 | -0.01 | -0.26 | 3.85 | 3.86 | 3.71 | 18893 |
| 1735857600 | 3.8 | -0.04 | -1.04 | 3.84 | 3.9 | 3.77 | 27563 |
| 1735684800 | 3.84 | 0.27 | 7.56 | 3.61 | 3.88 | 3.61 | 34931 |
| 1735598400 | 3.57 | 0.02 | 0.56 | 3.6 | 3.78 | 3.55 | 50311 |
| 1735339200 | 3.55 | -0.21 | -5.59 | 3.71 | 3.76 | 3.47 | 74478 |
| 1735069200 | 3.76 | -0.01 | -0.27 | 3.68 | 3.77 | 3.68 | 20000 |
| 1734993600 | 3.77 | -0.05 | -1.31 | 3.65 | 3.8 | 3.65 | 9976 |
| 1734734400 | 3.82 | 0.32 | 9.14 | 3.51 | 3.93 | 3.51 | 101499 |
| 1734648000 | 3.5 | -0.14 | -3.85 | 3.68 | 3.72 | 3.5 | 11025 |
| 1734561600 | 3.64 | -0.03 | -0.82 | 3.68 | 3.81 | 3.64 | 10476 |
| 1734475200 | 3.67 | -0.03 | -0.81 | 3.7 | 3.71 | 3.62 | 24992 |
| 1734388800 | 3.7 | -0.08 | -2.12 | 3.72 | 3.82 | 3.7 | 19416 |
| 1734129600 | 3.78 | -0.17 | -4.30 | 3.97 | 3.97 | 3.77 | 19891 |
| 1734043200 | 3.95 | -0.04 | -1.00 | 4.01 | 4.01 | 3.81 | 17735 |
| 1733956800 | 3.99 | -0.07 | -1.72 | 4.0199999 | 4.0199999 | 3.96 | 14347 |
| 1733870400 | 4.0599999 | 0.03 | 0.74 | 4.01 | 4.16 | 3.97 | 51731 |
| 1733784000 | 4.03 | 0.08 | 2.03 | 3.96 | 4.16 | 3.96 | 21293 |
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
