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 | 0.28 | 6.87960687961 | 4.07 | 4.4 | 4.04 | 424844 | 4.28206263 | CS |
| 4 | 0.01 | 0.230414746544 | 4.34 | 4.59 | 3.46 | 417191 | 4.13603536 | CS |
| 12 | -0.17 | -3.7610619469 | 4.52 | 5.14 | 3.46 | 502021 | 4.41431394 | CS |
| 26 | 1.23 | 39.4230769231 | 3.12 | 7.22 | 3.09 | 830460 | 4.84469252 | CS |
| 52 | -3.94 | -47.5271411339 | 8.29 | 10.59 | 2.87 | 783340 | 5.02006528 | CS |
| 156 | -31.19 | -87.7602701182 | 35.54 | 50.42 | 2.87 | 683038 | 18.89618447 | CS |
| 260 | 1.25 | 40.3225806452 | 3.1 | 53.09 | 2.87 | 686065 | 21.02263931 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742593200 | 4.35 | 0.1 | 2.35 | 4.32 | 4.36 | 4.2 | 420486 |
| 1742506800 | 4.25 | -0.1 | -2.30 | 4.29 | 4.39 | 4.24 | 499333 |
| 1742420400 | 4.35 | 0 | 0.00 | 4.32 | 4.4 | 4.29 | 417576 |
| 1742334000 | 4.35 | 0.03 | 0.69 | 4.3099999 | 4.38 | 4.24 | 361394 |
| 1742247600 | 4.32 | 0.15 | 3.60 | 4.15 | 4.33 | 4.15 | 385897 |
| 1741988400 | 4.17 | 0.16 | 3.99 | 4.07 | 4.18 | 4.04 | 460021 |
| 1741902000 | 4.01 | -0.14 | -3.37 | 4.17 | 4.19 | 3.95 | 305987 |
| 1741815600 | 4.15 | -0.07 | -1.66 | 4.3 | 4.33 | 4.15 | 267106 |
| 1741729200 | 4.22 | 0.08 | 1.93 | 4.2 | 4.26 | 4.0599999 | 323239 |
| 1741642800 | 4.14 | -0.29 | -6.55 | 4.38 | 4.41 | 4.08 | 373808 |
| 1741387200 | 4.43 | 0.08 | 1.84 | 4.34 | 4.59 | 4.24 | 546554 |
| 1741300800 | 4.35 | 0.24 | 5.84 | 4.12 | 4.53 | 4.09 | 853353 |
| 1741214400 | 4.11 | 0.42 | 11.38 | 3.79 | 4.11 | 3.75 | 715970 |
| 1741128000 | 3.69 | 0.06 | 1.65 | 3.52 | 3.81 | 3.46 | 496861 |
| 1741041600 | 3.63 | -0.21 | -5.47 | 3.87 | 3.98 | 3.63 | 305127 |
| 1740782400 | 3.84 | -0.11 | -2.78 | 3.93 | 3.93 | 3.79 | 424168 |
| 1740696000 | 3.95 | -0.08 | -1.99 | 4.03 | 4.11 | 3.95 | 149376 |
| 1740609600 | 4.03 | 0.08 | 2.03 | 4.0199999 | 4.17 | 4.0199999 | 348713 |
| 1740523200 | 3.95 | -0.15 | -3.66 | 4.05 | 4.0599999 | 3.89 | 364938 |
| 1740436800 | 4.1 | -0.1 | -2.38 | 4.22 | 4.22 | 3.98 | 419631 |
| 1740177600 | 4.2 | -0.12 | -2.78 | 4.34 | 4.34 | 4.15 | 324762 |
| 1740091200 | 4.32 | -0.05 | -1.14 | 4.33 | 4.4 | 4.26 | 246883 |
| 1740004800 | 4.37 | 0.01 | 0.23 | 4.34 | 4.42 | 4.28 | 597383 |
| 1739918400 | 4.36 | 0.08 | 1.87 | 4.3 | 4.42 | 4.28 | 629639 |
| 1739572800 | 4.28 | -0.19 | -4.25 | 4.45 | 4.45 | 4.21 | 678627 |
| 1739486400 | 4.47 | 0.13 | 3.00 | 4.39 | 4.47 | 4.33 | 431998 |
| 1739400000 | 4.34 | 0.2 | 4.83 | 4.1 | 4.39 | 4.1 | 568357 |
| 1739313600 | 4.14 | -0.11 | -2.59 | 4.2 | 4.2 | 4.05 | 459142 |
| 1739227200 | 4.25 | -0.06 | -1.39 | 4.36 | 4.41 | 4.22 | 385542 |
| 1738968000 | 4.3099999 | -0.06 | -1.37 | 4.39 | 4.43 | 4.3 | 278953 |
| 1738881600 | 4.37 | -0.04 | -0.91 | 4.47 | 4.5599999 | 4.36 | 392036 |
| 1738795200 | 4.41 | 0.06 | 1.38 | 4.37 | 4.45 | 4.35 | 295284 |
| 1738708800 | 4.35 | 0.18 | 4.32 | 4.17 | 4.43 | 4.17 | 381853 |
| 1738622400 | 4.17 | -0.18 | -4.14 | 4.2 | 4.29 | 4.14 | 372710 |
| 1738363200 | 4.35 | -0.03 | -0.68 | 4.39 | 4.5 | 4.28 | 613400 |
| 1738276800 | 4.38 | 0.08 | 1.86 | 4.32 | 4.47 | 4.3099999 | 488642 |
| 1738190400 | 4.3 | -0.11 | -2.49 | 4.36 | 4.41 | 4.19 | 712945 |
| 1738104000 | 4.41 | -0.01 | -0.23 | 4.39 | 4.42 | 4.29 | 401151 |
| 1738017600 | 4.42 | -0.1 | -2.21 | 4.45 | 4.47 | 4.3099999 | 493129 |
| 1737758400 | 4.5199999 | -0.04 | -0.88 | 4.53 | 4.75 | 4.5 | 538285 |
| 1737672000 | 4.5599999 | 0.11 | 2.47 | 4.45 | 4.61 | 4.38 | 431262 |
| 1737585600 | 4.45 | -0.11 | -2.41 | 4.6 | 4.68 | 4.44 | 803181 |
| 1737499200 | 4.5599999 | -0.55 | -10.76 | 5.12 | 5.12 | 4.48 | 965425 |
| 1737412800 | 5.11 | 0.06 | 1.19 | 5.0599999 | 5.11 | 5.01 | 151536 |
| 1737153600 | 5.05 | 0.1 | 2.02 | 4.94 | 5.1 | 4.93 | 563453 |
| 1737067200 | 4.95 | 0.07 | 1.43 | 4.89 | 5.01 | 4.8 | 408996 |
| 1736980800 | 4.88 | 0.2 | 4.27 | 4.76 | 4.9 | 4.69 | 757984 |
| 1736894400 | 4.68 | 0.07 | 1.52 | 4.7 | 4.85 | 4.5599999 | 559230 |
| 1736808000 | 4.61 | 0.07 | 1.54 | 4.46 | 4.62 | 4.38 | 429494 |
| 1736548800 | 4.54 | -0.16 | -3.40 | 4.68 | 4.68 | 4.38 | 908301 |
| 1736462400 | 4.7 | -0.01 | -0.21 | 4.65 | 4.72 | 4.65 | 142761 |
| 1736376000 | 4.71 | -0.21 | -4.27 | 4.85 | 4.85 | 4.63 | 730297 |
| 1736289600 | 4.92 | 0.04 | 0.82 | 5.11 | 5.14 | 4.86 | 911573 |
| 1736203200 | 4.88 | 0.29 | 6.32 | 4.62 | 5.01 | 4.62 | 1241832 |
| 1735944000 | 4.59 | 0.18 | 4.08 | 4.41 | 4.62 | 4.38 | 627099 |
| 1735857600 | 4.41 | 0.11 | 2.56 | 4.3099999 | 4.5599999 | 4.3099999 | 663032 |
| 1735684800 | 4.3 | 0.01 | 0.23 | 4.34 | 4.46 | 4.26 | 485055 |
| 1735598400 | 4.29 | -0.19 | -4.24 | 4.38 | 4.38 | 4.22 | 433228 |
| 1735339200 | 4.48 | -0.06 | -1.32 | 4.5199999 | 4.68 | 4.41 | 593684 |
| 1735069200 | 4.54 | -0.02 | -0.44 | 4.57 | 4.72 | 4.51 | 484877 |
| 1734993600 | 4.5599999 | 0.29 | 6.79 | 4.33 | 4.65 | 4.28 | 842951 |
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
