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 | -0.18 | -5.29411764706 | 3.4 | 3.4 | 3.15 | 8788 | 3.26230172 | CS |
| 4 | -0.63 | -16.3636363636 | 3.85 | 3.9 | 3.15 | 6903 | 3.50615961 | CS |
| 12 | -0.02 | -0.617283950617 | 3.24 | 3.9 | 3.14 | 6704 | 3.53850496 | CS |
| 26 | 0.49 | 17.9487179487 | 2.73 | 4 | 2.69 | 8503 | 3.44495553 | CS |
| 52 | -0.93 | -22.4096385542 | 4.15 | 4.88 | 2.45 | 13503 | 3.52089787 | CS |
| 156 | -3.13 | -49.2913385827 | 6.35 | 10 | 2.45 | 10028 | 5.19273531 | CS |
| 260 | -7.28 | -69.3333333333 | 10.5 | 11 | 2.45 | 12119 | 6.30322644 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730760000 | 3.22 | -0.07 | -2.13 | 3.21 | 3.35 | 3.21 | 12852 |
| 1730497200 | 3.29 | -0.01 | -0.30 | 3.2799999 | 3.3 | 3.23 | 14600 |
| 1730410800 | 3.3 | 0 | 0.00 | 3.21 | 3.35 | 3.21 | 12315 |
| 1730324400 | 3.3 | 0.1 | 3.12 | 3.17 | 3.3 | 3.17 | 321 |
| 1730238000 | 3.2 | -0.1 | -3.03 | 3.29 | 3.35 | 3.15 | 15105 |
| 1730151600 | 3.3 | 0 | 0.00 | 3.4 | 3.4 | 3.3 | 1600 |
| 1729892400 | 3.3 | -0.3 | -8.33 | 3.44 | 3.6 | 3.2 | 8525 |
| 1729806000 | 3.6 | 0.05 | 1.41 | 3.6 | 3.6 | 3.6 | 300 |
| 1729719600 | 3.55 | 0.07 | 2.01 | 3.6 | 3.65 | 3.45 | 2400 |
| 1729633200 | 3.48 | 0 | 0.00 | 3.65 | 3.65 | 3.48 | 200 |
| 1729546800 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 15 |
| 1729287600 | 3.48 | 0.03 | 0.87 | 3.49 | 3.5 | 3.41 | 10050 |
| 1729201200 | 3.45 | -0.25 | -6.76 | 3.41 | 3.45 | 3.4 | 3620 |
| 1729114800 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 2 |
| 1729028400 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1728682800 | 3.7 | 0 | 0.00 | 3.66 | 3.7 | 3.66 | 1700 |
| 1728596400 | 3.7 | 0 | 0.00 | 3.67 | 3.7 | 3.67 | 3123 |
| 1728510000 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1728423600 | 3.7 | -0.15 | -3.90 | 3.81 | 3.81 | 3.7 | 36304 |
| 1728337200 | 3.85 | 0 | 0.00 | 3.85 | 3.9 | 3.85 | 14073 |
| 1728078000 | 3.85 | 0 | 0.00 | 3.8 | 3.85 | 3.8 | 10500 |
| 1727991600 | 3.85 | 0 | 0.00 | 3.81 | 3.85 | 3.81 | 2604 |
| 1727905200 | 3.85 | 0 | 0.00 | 3.9 | 3.9 | 3.85 | 6700 |
| 1727818800 | 3.85 | 0.13 | 3.49 | 3.9 | 3.9 | 3.8 | 17264 |
| 1727732400 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1727473200 | 3.72 | -0.02 | -0.53 | 3.71 | 3.75 | 3.7 | 3055 |
| 1727386800 | 3.74 | -0.05 | -1.32 | 3.8 | 3.8 | 3.74 | 7200 |
| 1727300400 | 3.79 | 0.11 | 2.99 | 3.54 | 3.79 | 3.54 | 8200 |
| 1727214000 | 3.68 | 0.38 | 11.52 | 3.3 | 3.69 | 3.21 | 24086 |
| 1727127600 | 3.3 | -0.11 | -3.23 | 3.4 | 3.5 | 3.29 | 31074 |
| 1726868400 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 30 |
| 1726782000 | 3.41 | 0.13 | 3.96 | 3.21 | 3.41 | 3.2 | 5500 |
| 1726695600 | 3.2799999 | -0.02 | -0.61 | 3.2799999 | 3.2799999 | 3.2799999 | 325 |
| 1726609200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1726522800 | 3.3 | -0.01 | -0.30 | 3.3 | 3.3 | 3.3 | 2811 |
| 1726263600 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 4500 |
| 1726177200 | 3.31 | 0.01 | 0.30 | 3.41 | 3.41 | 3.31 | 1600 |
| 1726090800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1726004400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1725918000 | 3.3 | 0.02 | 0.61 | 3.44 | 3.44 | 3.14 | 6190 |
| 1725658800 | 3.2799999 | -0.06 | -1.80 | 3.33 | 3.34 | 3.2799999 | 1700 |
| 1725572400 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 100 |
| 1725486000 | 3.34 | -0.01 | -0.30 | 3.35 | 3.35 | 3.34 | 630 |
| 1725399600 | 3.35 | 0.15 | 4.69 | 3.49 | 3.49 | 3.35 | 310 |
| 1725054000 | 3.2 | -0.05 | -1.54 | 3.21 | 3.23 | 3.2 | 6301 |
| 1724967600 | 3.25 | 0.04 | 1.25 | 3.25 | 3.25 | 3.25 | 1000 |
| 1724881200 | 3.21 | 0 | 0.00 | 3.35 | 3.35 | 3.21 | 1750 |
| 1724794800 | 3.21 | 0 | 0.00 | 3.33 | 3.45 | 3.21 | 2000 |
| 1724708400 | 3.21 | -0.11 | -3.31 | 3.33 | 3.33 | 3.21 | 8824 |
| 1724449200 | 3.32 | -0.18 | -5.14 | 3.32 | 3.45 | 3.3 | 11550 |
| 1724362800 | 3.5 | -0.1 | -2.78 | 3.56 | 3.56 | 3.5 | 3700 |
| 1724276400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 8 |
| 1724190000 | 3.6 | -0.1 | -2.70 | 3.6 | 3.6 | 3.59 | 1001 |
| 1724103600 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1723844400 | 3.7 | -0.1 | -2.63 | 3.51 | 3.7 | 3.5 | 2450 |
| 1723758000 | 3.8 | 0.3 | 8.57 | 3.59 | 3.8 | 3.5 | 32361 |
| 1723671600 | 3.5 | 0 | 0.00 | 3.4 | 3.6 | 3.4 | 26100 |
| 1723585200 | 3.5 | 0.2 | 6.06 | 3.3 | 3.5 | 3.3 | 9000 |
| 1723498800 | 3.3 | 0.15 | 4.76 | 3.24 | 3.3 | 3.2 | 4041 |
| 1723239600 | 3.15 | -0.2 | -5.97 | 3.35 | 3.35 | 3.1 | 16267 |
| 1723153200 | 3.35 | -0.15 | -4.29 | 3.42 | 3.5 | 3.35 | 10004 |
| 1723066800 | 3.5 | -0.05 | -1.41 | 3.51 | 3.51 | 3.47 | 8564 |
| 1722980400 | 3.55 | -0.09 | -2.47 | 3.54 | 3.55 | 3.35 | 2804 |
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
