Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -4.25531914894 | 3.76 | 3.85 | 3.43 | 5465 | 3.76302265 | CS |
| 4 | -0.44 | -10.8910891089 | 4.04 | 4.04 | 3.43 | 4335 | 3.83750692 | CS |
| 12 | -0.34 | -8.62944162437 | 3.94 | 4.1 | 3.43 | 5889 | 3.93576615 | CS |
| 26 | 0.3 | 9.09090909091 | 3.3 | 4.1 | 3.1 | 5480 | 3.81217078 | CS |
| 52 | 0.84 | 30.4347826087 | 2.76 | 4.29 | 2.64 | 5699 | 3.64040061 | CS |
| 156 | 0.46 | 14.6496815287 | 3.14 | 4.29 | 2.27 | 5061 | 3.12938912 | CS |
| 260 | -3.04 | -45.7831325301 | 6.64 | 6.89 | 2.27 | 8750 | 3.23298951 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736462400 | 3.62 | -0.22 | -5.73 | 3.8 | 3.8 | 3.58 | 4202 |
| 1736376000 | 3.84 | -0.01 | -0.26 | 3.81 | 3.84 | 3.51 | 2012 |
| 1736289600 | 3.85 | 0.1 | 2.67 | 3.75 | 3.85 | 3.75 | 6710 |
| 1736203200 | 3.75 | -0.05 | -1.32 | 3.43 | 3.75 | 3.43 | 13402 |
| 1735944000 | 3.8 | 0 | 0.00 | 3.76 | 3.8 | 3.76 | 1001 |
| 1735857600 | 3.8 | -0.12 | -3.06 | 3.87 | 3.87 | 3.72 | 1105 |
| 1735684800 | 3.92 | 0.17 | 4.53 | 3.78 | 3.92 | 3.78 | 400 |
| 1735598400 | 3.75 | -0.25 | -6.25 | 3.99 | 3.99 | 3.75 | 12553 |
| 1735339200 | 4 | 0.05 | 1.27 | 3.92 | 4 | 3.92 | 5610 |
| 1735069200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 118 |
| 1734993600 | 3.95 | 0.07 | 1.80 | 3.86 | 3.98 | 3.86 | 14005 |
| 1734734400 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1734648000 | 3.88 | -0.02 | -0.51 | 3.9 | 3.9 | 3.87 | 1925 |
| 1734561600 | 3.9 | 0.06 | 1.56 | 3.91 | 3.91 | 3.9 | 4000 |
| 1734475200 | 3.84 | -0.07 | -1.79 | 3.72 | 3.84 | 3.71 | 3950 |
| 1734388800 | 3.91 | -0.11 | -2.74 | 4.01 | 4.01 | 3.91 | 1760 |
| 1734129600 | 4.0199999 | 0.01 | 0.25 | 4.04 | 4.04 | 4.01 | 947 |
| 1734043200 | 4.01 | -0.02 | -0.50 | 4.01 | 4.01 | 4.01 | 13103 |
| 1733956800 | 4.03 | -0.02 | -0.49 | 4.01 | 4.03 | 4.01 | 2855 |
| 1733870400 | 4.05 | 0.02 | 0.50 | 4.07 | 4.07 | 4.05 | 810 |
| 1733784000 | 4.03 | 0.02 | 0.50 | 4.05 | 4.0599999 | 4.01 | 9516 |
| 1733524800 | 4.01 | -0.02 | -0.50 | 4.03 | 4.03 | 4.01 | 2443 |
| 1733438400 | 4.03 | 0.01 | 0.25 | 4.0199999 | 4.03 | 4.01 | 4608 |
| 1733352000 | 4.0199999 | 0.01 | 0.25 | 4.05 | 4.05 | 4.0199999 | 1400 |
| 1733265600 | 4.01 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.01 | 1710 |
| 1733179200 | 4.01 | -0.04 | -0.99 | 4.01 | 4.01 | 4.01 | 1423 |
| 1732920000 | 4.05 | -0.01 | -0.25 | 4.03 | 4.08 | 4.03 | 5714 |
| 1732833600 | 4.0599999 | 0.05 | 1.25 | 4.0199999 | 4.0599999 | 4.01 | 5800 |
| 1732747200 | 4.01 | 0.13 | 3.35 | 4.05 | 4.05 | 4.01 | 2600 |
| 1732660800 | 3.88 | -0.11 | -2.76 | 4 | 4.05 | 3.85 | 9100 |
| 1732574400 | 3.99 | -0.02 | -0.50 | 4.01 | 4.05 | 3.99 | 4050 |
| 1732315200 | 4.01 | -0.01 | -0.25 | 3.99 | 4.03 | 3.99 | 10400 |
| 1732228800 | 4.0199999 | -0.01 | -0.25 | 3.99 | 4.04 | 3.99 | 4300 |
| 1732142400 | 4.03 | 0.03 | 0.75 | 3.99 | 4.03 | 3.99 | 8500 |
| 1732056000 | 4 | 0.01 | 0.25 | 3.99 | 4 | 3.99 | 9500 |
| 1731969600 | 3.99 | -0.01 | -0.25 | 3.95 | 4 | 3.9 | 6216 |
| 1731710400 | 4 | -0.03 | -0.74 | 4.03 | 4.03 | 4 | 3300 |
| 1731624000 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 400 |
| 1731537600 | 4.03 | -0.05 | -1.23 | 4.03 | 4.03 | 4 | 6800 |
| 1731451200 | 4.08 | -0.02 | -0.49 | 4.09 | 4.09 | 4.03 | 6220 |
| 1731364800 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 1 |
| 1731105600 | 4.1 | 0.1 | 2.50 | 3.96 | 4.1 | 3.9 | 9500 |
| 1731019200 | 4 | 0.13 | 3.36 | 3.91 | 4 | 3.91 | 12400 |
| 1730932800 | 3.87 | -0.13 | -3.25 | 3.85 | 3.91 | 3.83 | 28200 |
| 1730846400 | 4 | 0.25 | 6.67 | 3.79 | 4 | 3.79 | 29760 |
| 1730760000 | 3.75 | -0.05 | -1.32 | 3.81 | 3.81 | 3.6 | 9005 |
| 1730497200 | 3.8 | -0.07 | -1.81 | 3.88 | 3.88 | 3.8 | 6125 |
| 1730410800 | 3.87 | 0.03 | 0.78 | 3.82 | 3.87 | 3.82 | 1300 |
| 1730324400 | 3.84 | 0.01 | 0.26 | 3.84 | 3.85 | 3.8 | 16600 |
| 1730238000 | 3.83 | -0.04 | -1.03 | 3.83 | 3.83 | 3.83 | 103 |
| 1730151600 | 3.87 | -0.11 | -2.76 | 3.88 | 3.88 | 3.85 | 3102 |
| 1729892400 | 3.98 | 0 | 0.00 | 3.97 | 3.99 | 3.97 | 2100 |
| 1729806000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 3800 |
| 1729719600 | 3.98 | 0.03 | 0.76 | 3.95 | 3.98 | 3.9 | 3290 |
| 1729633200 | 3.95 | 0.02 | 0.51 | 3.94 | 3.95 | 3.92 | 3705 |
| 1729546800 | 3.93 | 0.03 | 0.77 | 3.94 | 3.94 | 3.75 | 1820 |
| 1729287600 | 3.9 | -0.05 | -1.27 | 3.94 | 3.95 | 3.9 | 10404 |
| 1729201200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.85 | 5083 |
| 1729114800 | 3.95 | -0.01 | -0.25 | 3.96 | 4.05 | 3.95 | 8455 |
| 1729028400 | 3.96 | -0.04 | -1.00 | 4 | 4 | 3.95 | 4131 |
| 1728682800 | 4 | 0.18 | 4.71 | 3.62 | 4 | 3.62 | 24601 |
| 1728596400 | 3.82 | -0.06 | -1.55 | 3.88 | 3.92 | 3.74 | 19121 |
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
