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 | 0.07 | 1.76322418136 | 3.97 | 4.1 | 3.8 | 718 | 3.92050668 | DR |
| 4 | 0.34 | 9.18918918919 | 3.7 | 4.1 | 3.61 | 2343 | 3.85395651 | DR |
| 12 | 0.04 | 1 | 4 | 4.26 | 3.61 | 2072 | 3.84931348 | DR |
| 26 | 0.53 | 15.0997150997 | 3.51 | 4.342 | 3.51 | 2138 | 3.86431503 | DR |
| 52 | -0.1323 | -3.17091292572 | 4.1723 | 4.6215 | 3.51 | 4810 | 4.01773656 | DR |
| 156 | -0.1 | -2.4154589372 | 4.14 | 4.926 | 3.37 | 4129 | 4.05477735 | DR |
| 260 | -2.5 | -38.2262996942 | 6.54 | 6.763 | 3.37 | 4353 | 4.37350598 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734474540 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1734388140 | 4.04 | 0.17 | 4.34 | 4.04 | 4.04 | 4.04 | 393 |
| 1734128940 | 3.872 | -0.09 | -2.22 | 4.1 | 4.1 | 3.872 | 600 |
| 1734042480 | 3.96 | -0.02 | -0.50 | 3.96 | 3.96 | 3.96 | 448 |
| 1733955900 | 3.98 | 0.14 | 3.65 | 4.1 | 4.1 | 3.98 | 983 |
| 1733869200 | 3.84 | 0.06 | 1.59 | 3.97 | 3.97 | 3.8 | 1168 |
| 1733782800 | 3.78 | -0.02 | -0.53 | 3.97 | 3.97 | 3.78 | 752 |
| 1733523600 | 3.8 | -0.15 | -3.80 | 3.7422 | 3.8 | 3.7422 | 463 |
| 1733437500 | 3.95 | 0.15 | 3.95 | 3.95 | 3.95 | 3.95 | 300 |
| 1733350980 | 3.8 | -0.06 | -1.55 | 3.95 | 3.95 | 3.8 | 931 |
| 1733264700 | 3.86 | 0.04 | 1.18 | 3.97 | 3.97 | 3.86 | 540 |
| 1733178180 | 3.815 | 0.06 | 1.46 | 4 | 4 | 3.815 | 1380 |
| 1732919340 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1732746540 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1732660140 | 3.76 | -0.12 | -3.09 | 3.76 | 3.76 | 3.76 | 220 |
| 1732573560 | 3.88 | 0.09 | 2.37 | 3.61 | 3.88 | 3.61 | 22543 |
| 1732314000 | 3.79 | 0.04 | 1.07 | 3.79 | 3.79 | 3.79 | 1162 |
| 1732227900 | 3.75 | 0.04 | 1.08 | 3.71 | 3.75 | 3.71 | 1427 |
| 1732141740 | 3.71 | -0.27 | -6.78 | 3.7 | 3.71 | 3.7 | 3170 |
| 1732055040 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1731968640 | 3.98 | 0.24 | 6.28 | 3.805 | 3.98 | 3.805 | 505 |
| 1731709260 | 3.745 | 0 | 0.13 | 3.745 | 3.745 | 3.745 | 2091 |
| 1731622800 | 3.74 | 0.01 | 0.39 | 3.775 | 3.775 | 3.61 | 4008 |
| 1731536760 | 3.7256 | -0.08 | -2.16 | 3.94 | 3.94 | 3.7256 | 465 |
| 1731450480 | 3.808 | 0.11 | 2.92 | 3.808 | 3.808 | 3.808 | 416 |
| 1731363600 | 3.7 | -0.08 | -2.06 | 3.69 | 3.7 | 3.69 | 9258 |
| 1731104400 | 3.778 | 0.04 | 1.02 | 3.765 | 3.778 | 3.61 | 17457 |
| 1731018540 | 3.74 | -0.12 | -3.11 | 3.74 | 3.74 | 3.74 | 211 |
| 1730931960 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1730845560 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1730759160 | 3.86 | 0.15 | 4.04 | 3.9135 | 3.9135 | 3.855 | 795 |
| 1730496420 | 3.71 | -0.19 | -4.87 | 3.7 | 3.71 | 3.7 | 561 |
| 1730409900 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1730323500 | 3.9 | 0.16 | 4.33 | 3.9 | 3.9 | 3.9 | 256 |
| 1730237280 | 3.738 | -0.11 | -2.78 | 3.738 | 3.738 | 3.738 | 353 |
| 1730150880 | 3.845 | 0.07 | 1.72 | 3.845 | 3.845 | 3.845 | 449 |
| 1729891500 | 3.78 | -0.02 | -0.53 | 3.8 | 3.8 | 3.78 | 2534 |
| 1729805160 | 3.8 | 0 | 0.00 | 3.82 | 3.82 | 3.8 | 472 |
| 1729718940 | 3.8 | -0.05 | -1.30 | 3.8 | 3.8 | 3.8 | 2992 |
| 1729632300 | 3.85 | -0.15 | -3.75 | 3.85 | 3.85 | 3.85 | 362 |
| 1729545600 | 4 | 0.05 | 1.27 | 3.65 | 4 | 3.65 | 8481 |
| 1729286400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1729200000 | 3.95 | 0.03 | 0.64 | 3.95 | 3.95 | 3.95 | 1307 |
| 1729113960 | 3.925 | -0.02 | -0.38 | 3.925 | 3.925 | 3.925 | 625 |
| 1729027680 | 3.94 | 0.04 | 1.03 | 3.94 | 3.94 | 3.94 | 859 |
| 1728941160 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1728681960 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1728595560 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 174 |
| 1728508800 | 3.9 | -0.16 | -3.94 | 3.9 | 3.9 | 3.9 | 117 |
| 1728422580 | 4.0599999 | -0.14 | -3.33 | 4.0599999 | 4.0599999 | 4.0599999 | 226 |
| 1728336000 | 4.2 | 0.2 | 5.00 | 4.2 | 4.2 | 4.2 | 154 |
| 1728077220 | 4 | -0.01 | -0.25 | 4 | 4.08 | 4 | 1275 |
| 1727990760 | 4.01 | 0.01 | 0.25 | 4.01 | 4.01 | 4.01 | 228 |
| 1727904000 | 4 | -0.22 | -5.21 | 4.13 | 4.13 | 4 | 514 |
| 1727817780 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1727731380 | 4.22 | 0.12 | 2.93 | 4.13 | 4.22 | 4.13 | 391 |
| 1727472000 | 4.1 | -0.16 | -3.76 | 4.1 | 4.1 | 4.1 | 1532 |
| 1727386200 | 4.26 | 0.13 | 3.15 | 4.13 | 4.26 | 4.13 | 2223 |
| 1727299200 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1727212800 | 4.13 | -0.17 | -3.95 | 4 | 4.13 | 4 | 663 |
| 1727126940 | 4.3 | 0.09 | 2.14 | 4.3 | 4.342 | 4.05 | 1711 |
| 1726867200 | 4.21 | 0.06 | 1.45 | 4.0599999 | 4.21 | 4.0245 | 6000 |
| 1726780860 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1726694460 | 4.15 | -0.02 | -0.41 | 3.96 | 4.15 | 3.96 | 2187 |
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
