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 | 0.06 | 1.80722891566 | 3.32 | 3.45 | 3.07 | 1825 | 3.40561644 | CS |
| 4 | -0.61 | -15.2882205514 | 3.99 | 4.27 | 3.07 | 1478 | 3.54984723 | CS |
| 12 | -1.62 | -32.4 | 5 | 5.35 | 3.07 | 4124 | 4.52264704 | CS |
| 26 | -4.8 | -58.6797066015 | 8.18 | 8.18 | 3.07 | 9767 | 5.50415499 | CS |
| 52 | -4.32 | -56.1038961039 | 7.7 | 9.02 | 2.65 | 47450 | 4.38728872 | CS |
| 156 | -16.02 | -82.5773195876 | 19.4 | 20.5 | 2.65 | 48124 | 11.1329914 | CS |
| 260 | -18.62 | -84.6363636364 | 22 | 25.3 | 2.65 | 60982 | 13.77103033 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745358000 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1745271600 | 3.38 | -0.05 | -1.46 | 3.07 | 3.41 | 3.07 | 3060 |
| 1744926000 | 3.43 | 0.13 | 3.94 | 3.27 | 3.43 | 3.2 | 3240 |
| 1744839600 | 3.3 | -0.15 | -4.35 | 3.35 | 3.35 | 3.3 | 300 |
| 1744753200 | 3.45 | 0.16 | 4.86 | 3.32 | 3.45 | 3.32 | 700 |
| 1744666800 | 3.29 | -0.06 | -1.79 | 3.39 | 3.42 | 3.2599999 | 1520 |
| 1744407600 | 3.35 | -0.13 | -3.74 | 3.36 | 3.36 | 3.35 | 206 |
| 1744321200 | 3.48 | -0.02 | -0.57 | 3.48 | 3.48 | 3.48 | 1000 |
| 1744234800 | 3.5 | -0.04 | -1.13 | 3.38 | 3.51 | 3.32 | 1345 |
| 1744148400 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1744062000 | 3.54 | 0.12 | 3.51 | 3.6 | 3.6 | 3.54 | 700 |
| 1743802800 | 3.42 | -0.06 | -1.72 | 3.5 | 3.5 | 3.3 | 3760 |
| 1743716400 | 3.48 | -0.27 | -7.20 | 3.7 | 3.7 | 3.48 | 4050 |
| 1743630000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1743543600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1743457200 | 3.75 | -0.3 | -7.41 | 3.9 | 3.95 | 3.75 | 6000 |
| 1743198000 | 4.05 | -0.16 | -3.80 | 4.1 | 4.2699999 | 4 | 1300 |
| 1743111600 | 4.21 | 0.21 | 5.25 | 4.15 | 4.26 | 4.15 | 701 |
| 1743025200 | 4 | 0.01 | 0.25 | 4 | 4 | 4 | 200 |
| 1742938800 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1742852400 | 3.99 | -0.01 | -0.25 | 4 | 4 | 3.99 | 700 |
| 1742593200 | 4 | -0.25 | -5.88 | 4.14 | 4.14 | 3.79 | 6000 |
| 1742506800 | 4.25 | 0.15 | 3.66 | 4.1 | 4.25 | 3.23 | 14400 |
| 1742420400 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 3000 |
| 1742334000 | 4.1 | -0.32 | -7.24 | 4.23 | 4.2699999 | 4.1 | 12625 |
| 1742247600 | 4.42 | -0.03 | -0.67 | 4.42 | 4.42 | 4.42 | 6100 |
| 1741988400 | 4.45 | 0.03 | 0.68 | 4.47 | 4.47 | 4.42 | 1919 |
| 1741902000 | 4.42 | -0.01 | -0.23 | 4.47 | 4.54 | 4.42 | 3300 |
| 1741815600 | 4.43 | 0.03 | 0.68 | 4.43 | 4.43 | 4.43 | 100 |
| 1741729200 | 4.4 | -0.14 | -3.08 | 4.5599999 | 4.57 | 4.4 | 1319 |
| 1741642800 | 4.54 | -0.12 | -2.58 | 4.64 | 4.64 | 4.45 | 11156 |
| 1741387200 | 4.66 | 0.03 | 0.65 | 4.65 | 4.75 | 4.63 | 2634 |
| 1741300800 | 4.63 | -0.02 | -0.43 | 4.63 | 4.63 | 4.63 | 100 |
| 1741214400 | 4.65 | 0.2 | 4.49 | 5 | 5 | 4.65 | 1400 |
| 1741128000 | 4.45 | -0.07 | -1.55 | 4.54 | 4.54 | 4.25 | 3700 |
| 1741041600 | 4.5199999 | -0.12 | -2.59 | 4.63 | 4.78 | 4.5199999 | 5860 |
| 1740782400 | 4.64 | 0 | 0.00 | 4.66 | 4.66 | 4.63 | 5101 |
| 1740696000 | 4.64 | -0.03 | -0.64 | 4.66 | 4.66 | 4.64 | 3250 |
| 1740609600 | 4.67 | -0.03 | -0.64 | 4.71 | 4.71 | 4.67 | 1160 |
| 1740523200 | 4.7 | -0.34 | -6.75 | 5.0199999 | 5.0199999 | 4.66 | 7600 |
| 1740436800 | 5.04 | 0.23 | 4.78 | 4.83 | 5.0599999 | 4.83 | 1340 |
| 1740177600 | 4.8099999 | -0.15 | -3.02 | 4.93 | 4.93 | 4.8099999 | 2100 |
| 1740091200 | 4.96 | -0.25 | -4.80 | 5.15 | 5.15 | 4.96 | 900 |
| 1740004800 | 5.21 | 0.06 | 1.17 | 5.22 | 5.22 | 5.21 | 870 |
| 1739918400 | 5.15 | 0.47 | 10.04 | 4.71 | 5.15 | 4.71 | 3123 |
| 1739572800 | 4.68 | 0.2 | 4.46 | 4.4 | 4.68 | 4.4 | 1310 |
| 1739486400 | 4.48 | 0.04 | 0.90 | 4.47 | 4.55 | 4.47 | 1763 |
| 1739400000 | 4.44 | -0.08 | -1.77 | 4.58 | 4.58 | 4.44 | 550 |
| 1739313600 | 4.5199999 | -0.08 | -1.74 | 4.85 | 4.85 | 4.5199999 | 16131 |
| 1739227200 | 4.6 | -0.05 | -1.08 | 4.3099999 | 4.6 | 4.3099999 | 2892 |
| 1738968000 | 4.65 | -0.19 | -3.93 | 4.82 | 4.89 | 4.65 | 3300 |
| 1738881600 | 4.84 | -0.08 | -1.63 | 4.91 | 4.92 | 4.62 | 11400 |
| 1738795200 | 4.92 | 0.02 | 0.41 | 4.89 | 4.93 | 4.89 | 7145 |
| 1738708800 | 4.9 | 0.09 | 1.87 | 4.83 | 4.9 | 4.83 | 1431 |
| 1738622400 | 4.8099999 | -0.01 | -0.21 | 4.6 | 4.84 | 4.3099999 | 25315 |
| 1738363200 | 4.82 | -0.18 | -3.60 | 5 | 5 | 4.82 | 6210 |
| 1738276800 | 5 | -0.13 | -2.53 | 5.11 | 5.35 | 4.98 | 16200 |
| 1738190400 | 5.13 | -0.01 | -0.19 | 5.12 | 5.18 | 4.82 | 4958 |
| 1738104000 | 5.14 | 0.16 | 3.21 | 5 | 5.2 | 4.98 | 12759 |
| 1738017600 | 4.98 | -0.11 | -2.16 | 5.11 | 5.2 | 4.88 | 16008 |
| 1737758400 | 5.09 | -0.21 | -3.96 | 5.28 | 5.28 | 5.09 | 2800 |
| 1737672000 | 5.3 | 0.05 | 0.95 | 5.28 | 5.3 | 5.2 | 5100 |
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
