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 | 0.09 | 2.5787965616 | 3.49 | 3.69 | 3.44 | 377461 | 3.56327921 | CS |
| 4 | 0.27 | 8.15709969789 | 3.31 | 3.77 | 3.3 | 430129 | 3.58183145 | CS |
| 12 | 0.44 | 14.0127388535 | 3.14 | 3.85 | 3.11 | 557084 | 3.45695603 | CS |
| 26 | -0.67 | -15.7647058824 | 4.25 | 4.87 | 2.9 | 583714 | 3.70866318 | CS |
| 52 | -0.71 | -16.5501165501 | 4.29 | 6.06 | 2.9 | 553243 | 4.36098355 | CS |
| 156 | -5.92 | -62.3157894737 | 9.5 | 11.58 | 2.25 | 724346 | 4.88450389 | CS |
| 260 | -3.01 | -45.6752655539 | 6.59 | 13.09 | 2.25 | 753914 | 6.21383759 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738276800 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1738190400 | 3.52 | 0 | 0.00 | 3.51 | 3.53 | 3.44 | 404415 |
| 1738104000 | 3.52 | 0.01 | 0.28 | 3.5 | 3.54 | 3.46 | 240082 |
| 1738017600 | 3.51 | -0.13 | -3.57 | 3.5 | 3.63 | 3.49 | 330217 |
| 1737758400 | 3.64 | 0.06 | 1.68 | 3.63 | 3.69 | 3.59 | 503796 |
| 1737672000 | 3.58 | 0.13 | 3.77 | 3.49 | 3.62 | 3.46 | 408796 |
| 1737585600 | 3.45 | -0.14 | -3.90 | 3.56 | 3.58 | 3.45 | 400324 |
| 1737499200 | 3.59 | -0.01 | -0.28 | 3.6 | 3.63 | 3.54 | 203562 |
| 1737412800 | 3.6 | 0.11 | 3.15 | 3.51 | 3.6 | 3.51 | 169134 |
| 1737153600 | 3.49 | -0.06 | -1.69 | 3.55 | 3.61 | 3.47 | 424698 |
| 1737067200 | 3.55 | -0.14 | -3.79 | 3.62 | 3.63 | 3.53 | 463870 |
| 1736980800 | 3.69 | 0.14 | 3.94 | 3.62 | 3.69 | 3.57 | 364860 |
| 1736894400 | 3.55 | -0.1 | -2.74 | 3.69 | 3.69 | 3.53 | 508286 |
| 1736808000 | 3.65 | 0.14 | 3.99 | 3.48 | 3.69 | 3.47 | 541223 |
| 1736548800 | 3.51 | -0.11 | -3.04 | 3.6 | 3.61 | 3.46 | 485034 |
| 1736462400 | 3.62 | 0.09 | 2.55 | 3.5 | 3.64 | 3.49 | 288168 |
| 1736376000 | 3.53 | -0.1 | -2.75 | 3.63 | 3.63 | 3.47 | 548535 |
| 1736289600 | 3.63 | -0.06 | -1.63 | 3.69 | 3.73 | 3.55 | 411949 |
| 1736203200 | 3.69 | -0.02 | -0.54 | 3.75 | 3.77 | 3.61 | 827256 |
| 1735944000 | 3.71 | 0.31 | 9.12 | 3.38 | 3.74 | 3.36 | 695708 |
| 1735857600 | 3.4 | 0.13 | 3.98 | 3.31 | 3.4 | 3.3 | 382676 |
| 1735684800 | 3.27 | 0.04 | 1.24 | 3.27 | 3.34 | 3.2599999 | 182363 |
| 1735598400 | 3.23 | -0.05 | -1.52 | 3.22 | 3.3 | 3.18 | 373311 |
| 1735339200 | 3.2799999 | 0.02 | 0.61 | 3.22 | 3.3 | 3.21 | 357855 |
| 1735069200 | 3.2599999 | 0.09 | 2.84 | 3.15 | 3.2799999 | 3.15 | 443075 |
| 1734993600 | 3.17 | -0.1 | -3.06 | 3.25 | 3.25 | 3.16 | 619530 |
| 1734734400 | 3.27 | 0 | 0.00 | 3.25 | 3.37 | 3.17 | 612118 |
| 1734648000 | 3.27 | 0 | 0.00 | 3.2599999 | 3.34 | 3.2599999 | 428876 |
| 1734561600 | 3.27 | -0.15 | -4.39 | 3.39 | 3.48 | 3.27 | 535003 |
| 1734475200 | 3.42 | 0.03 | 0.88 | 3.38 | 3.45 | 3.34 | 351302 |
| 1734388800 | 3.39 | 0.02 | 0.59 | 3.36 | 3.47 | 3.36 | 426010 |
| 1734129600 | 3.37 | 0 | 0.00 | 3.38 | 3.43 | 3.34 | 600052 |
| 1734043200 | 3.37 | -0.04 | -1.17 | 3.43 | 3.43 | 3.33 | 438981 |
| 1733956800 | 3.41 | -0.09 | -2.57 | 3.36 | 3.57 | 3.36 | 699368 |
| 1733870400 | 3.5 | 0.08 | 2.34 | 3.36 | 3.51 | 3.32 | 827821 |
| 1733784000 | 3.42 | 0.11 | 3.32 | 3.2799999 | 3.46 | 3.27 | 669919 |
| 1733524800 | 3.31 | -0.03 | -0.90 | 3.33 | 3.42 | 3.31 | 470023 |
| 1733438400 | 3.34 | -0.01 | -0.30 | 3.32 | 3.4 | 3.3 | 588354 |
| 1733352000 | 3.35 | 0.06 | 1.82 | 3.32 | 3.43 | 3.32 | 431765 |
| 1733265600 | 3.29 | -0.07 | -2.08 | 3.39 | 3.42 | 3.27 | 692215 |
| 1733179200 | 3.36 | 0 | 0.00 | 3.39 | 3.39 | 3.29 | 430758 |
| 1732920000 | 3.36 | 0.06 | 1.82 | 3.2599999 | 3.36 | 3.2599999 | 323264 |
| 1732833600 | 3.3 | 0.03 | 0.92 | 3.2799999 | 3.34 | 3.27 | 248683 |
| 1732747200 | 3.27 | -0.01 | -0.30 | 3.2799999 | 3.36 | 3.24 | 428205 |
| 1732660800 | 3.2799999 | -0.09 | -2.67 | 3.34 | 3.4 | 3.25 | 501096 |
| 1732574400 | 3.37 | -0.05 | -1.46 | 3.45 | 3.49 | 3.37 | 793860 |
| 1732315200 | 3.42 | 0.06 | 1.79 | 3.36 | 3.44 | 3.35 | 495525 |
| 1732228800 | 3.36 | 0.06 | 1.82 | 3.2799999 | 3.42 | 3.2799999 | 609160 |
| 1732142400 | 3.3 | -0.06 | -1.79 | 3.35 | 3.35 | 3.2599999 | 608509 |
| 1732056000 | 3.36 | -0.22 | -6.15 | 3.55 | 3.55 | 3.36 | 697664 |
| 1731969600 | 3.58 | 0.03 | 0.85 | 3.55 | 3.68 | 3.54 | 417035 |
| 1731710400 | 3.55 | -0.05 | -1.39 | 3.6 | 3.64 | 3.49 | 686795 |
| 1731624000 | 3.6 | -0.03 | -0.83 | 3.6 | 3.7 | 3.6 | 584660 |
| 1731537600 | 3.63 | -0.11 | -2.94 | 3.62 | 3.85 | 3.6 | 1008131 |
| 1731451200 | 3.74 | 0.21 | 5.95 | 3.49 | 3.79 | 3.47 | 2469477 |
| 1731364800 | 3.53 | 0.24 | 7.29 | 3.27 | 3.6 | 3.27 | 1220325 |
| 1731105600 | 3.29 | 0.12 | 3.79 | 3.2 | 3.33 | 3.19 | 746353 |
| 1731019200 | 3.17 | 0.01 | 0.32 | 3.14 | 3.27 | 3.11 | 1133769 |
| 1730932800 | 3.16 | 0.16 | 5.33 | 3.09 | 3.17 | 3.04 | 1552900 |
| 1730846400 | 3 | -0.07 | -2.28 | 3.06 | 3.06 | 2.99 | 1000208 |
| 1730760000 | 3.07 | 0.08 | 2.68 | 2.98 | 3.15 | 2.97 | 1055806 |
| 1730497200 | 2.99 | -0.01 | -0.33 | 2.99 | 3.0299999 | 2.93 | 889181 |
| 1730410800 | 3 | -0.03 | -0.99 | 2.99 | 3.05 | 2.9 | 1519964 |
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
