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 | 0.05 | 1.90114068441 | 2.63 | 2.9 | 2.55 | 33194 | 2.61068542 | CS |
| 4 | -0.39 | -12.7035830619 | 3.07 | 3.18 | 2.385 | 75139 | 2.67584942 | CS |
| 12 | -0.9 | -25.1396648045 | 3.58 | 4.5 | 2.385 | 81605 | 3.48395407 | CS |
| 26 | 0.82 | 44.0860215054 | 1.86 | 4.5 | 1.63 | 72245 | 3.25278943 | CS |
| 52 | 1.205 | 81.6949152542 | 1.475 | 4.5 | 1.065 | 51010 | 2.81652803 | CS |
| 156 | -0.5 | -15.7232704403 | 3.18 | 4.5 | 0.8265 | 33573 | 2.54301395 | CS |
| 260 | 2.584 | 2691.66666667 | 0.096 | 9.3 | 0.08147 | 73318 | 1.72385625 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733264700 | 2.67 | 0.11 | 4.26 | 2.6335 | 2.71 | 2.6225 | 19613 |
| 1733178180 | 2.561 | -0.13 | -4.97 | 2.82 | 2.82 | 2.55 | 72448 |
| 1732918200 | 2.695 | 0.05 | 1.81 | 2.7 | 2.71 | 2.68 | 19910 |
| 1732746540 | 2.6471 | 0.01 | 0.46 | 2.63 | 2.9 | 2.63 | 20804 |
| 1732660140 | 2.6349999 | -0.03 | -0.94 | 2.62 | 2.644 | 2.5975 | 28173 |
| 1732573560 | 2.66 | -0.05 | -1.85 | 2.74 | 2.74 | 2.58 | 95174 |
| 1732314000 | 2.71 | -0.04 | -1.36 | 2.7799999 | 2.7799999 | 2.6795 | 34917 |
| 1732227900 | 2.7475 | 0.02 | 0.57 | 2.705 | 2.79 | 2.705 | 19456 |
| 1732141740 | 2.732 | -0.15 | -5.29 | 2.878664 | 2.878664 | 2.7 | 53320 |
| 1732054800 | 2.8845 | 0.11 | 4.13 | 2.72 | 2.89 | 2.72 | 30656 |
| 1731968640 | 2.77 | 0.08 | 2.97 | 2.74 | 2.9049999 | 2.69 | 94658 |
| 1731709260 | 2.69 | 0.09 | 3.26 | 2.62 | 2.7115 | 2.62 | 73127 |
| 1731622800 | 2.605 | 0.04 | 1.56 | 2.56 | 2.64 | 2.56 | 81626 |
| 1731536760 | 2.565 | 0.11 | 4.27 | 2.5099999 | 2.585 | 2.48 | 59830 |
| 1731450480 | 2.46 | -0.1 | -3.72 | 2.5099999 | 2.533 | 2.3849999 | 95050 |
| 1731363600 | 2.555 | -0.37 | -12.60 | 2.7 | 2.88 | 2.45 | 414457 |
| 1731104400 | 2.9235 | -0.11 | -3.51 | 3.02 | 3.0212 | 2.91 | 68731 |
| 1731018540 | 3.0299999 | -0.03 | -1.11 | 3.18 | 3.18 | 3 | 45868 |
| 1730931600 | 3.064 | -0.06 | -1.83 | 3.07 | 3.11 | 2.95 | 100800 |
| 1730845680 | 3.121 | 0 | 0.03 | 3.0299999 | 3.2 | 3.0299999 | 54520 |
| 1730759160 | 3.12 | 0 | 0.16 | 3.12 | 3.22 | 3.1 | 47038 |
| 1730496420 | 3.115 | -0.11 | -3.26 | 3.21 | 3.25 | 3.11 | 59852 |
| 1730409780 | 3.22 | -0.17 | -4.87 | 3.35 | 3.35 | 3.15 | 95827 |
| 1730323500 | 3.385 | -0.01 | -0.15 | 3.39 | 3.4 | 3.2605 | 90013 |
| 1730237280 | 3.39 | -0.02 | -0.47 | 3.34 | 3.461 | 3.34 | 31029 |
| 1730150880 | 3.406 | 0.02 | 0.65 | 3.5 | 3.5095 | 3.406 | 33596 |
| 1729891500 | 3.384 | -0.03 | -0.78 | 3.41 | 3.461 | 3.373 | 46394 |
| 1729805160 | 3.4105 | 0.02 | 0.60 | 3.4425 | 3.46 | 3.355 | 47613 |
| 1729718940 | 3.39 | -0.22 | -6.09 | 3.72 | 3.72 | 3.38 | 85145 |
| 1729632300 | 3.61 | -0.04 | -0.96 | 3.7 | 3.741 | 3.59 | 56641 |
| 1729545600 | 3.645 | -0.09 | -2.28 | 3.72 | 3.74 | 3.61 | 73954 |
| 1729286400 | 3.73 | 0.22 | 6.27 | 3.56 | 3.74 | 3.49 | 112875 |
| 1729200000 | 3.51 | 0 | 0.00 | 3.69 | 3.69 | 3.43 | 89196 |
| 1729113960 | 3.51 | -0.07 | -1.96 | 3.56 | 3.705 | 3.5 | 103806 |
| 1729027680 | 3.58 | -0.22 | -5.67 | 3.75 | 3.77 | 3.56 | 99311 |
| 1728941220 | 3.795 | 0.02 | 0.53 | 3.78 | 3.8 | 3.78 | 15220 |
| 1728681900 | 3.775 | -0.05 | -1.18 | 3.8492 | 3.9 | 3.77 | 39508 |
| 1728595560 | 3.82 | 0.03 | 0.79 | 3.8065 | 3.9395 | 3.75 | 70872 |
| 1728508800 | 3.79 | -0.02 | -0.62 | 3.8 | 3.8 | 3.7 | 25652 |
| 1728422580 | 3.8135 | -0.07 | -1.74 | 3.86 | 3.9005 | 3.77 | 101644 |
| 1728336000 | 3.881 | -0.15 | -3.70 | 4.04 | 4.04 | 3.86 | 140930 |
| 1728077220 | 4.03 | 0 | 0.12 | 4.15 | 4.18 | 3.9632 | 90944 |
| 1727990760 | 4.025 | -0.02 | -0.37 | 4.04 | 4.04 | 3.93 | 48808 |
| 1727904000 | 4.04 | 0.03 | 0.82 | 4.01 | 4.09 | 3.997 | 30965 |
| 1727818140 | 4.0073 | 0.05 | 1.32 | 4 | 4.07 | 3.9695 | 77512 |
| 1727731380 | 3.955 | 0.04 | 1.15 | 3.9 | 4 | 3.859 | 53603 |
| 1727472000 | 3.91 | -0.18 | -4.40 | 4.05 | 4.05 | 3.8665 | 108686 |
| 1727386200 | 4.09 | -0.08 | -1.93 | 4.1975 | 4.25 | 4.0835 | 125889 |
| 1727299200 | 4.1705 | -0.06 | -1.32 | 4.22 | 4.3099999 | 4.15 | 108929 |
| 1727212800 | 4.2265 | 0.23 | 5.66 | 4.14 | 4.2265 | 4.05 | 98664 |
| 1727126940 | 4 | -0.1 | -2.44 | 4.12 | 4.2 | 3.99 | 120363 |
| 1726867200 | 4.1 | -0.04 | -1.03 | 4.15 | 4.3555 | 4.0585 | 148629 |
| 1726781220 | 4.1426999 | 0.13 | 3.31 | 4.1 | 4.1449999 | 4.0599999 | 98670 |
| 1726694460 | 4.01 | 0.01 | 0.25 | 4.01 | 4.29 | 3.98 | 115417 |
| 1726608240 | 4 | -0.14 | -3.32 | 4.2 | 4.2 | 3.96 | 116608 |
| 1726521720 | 4.1373 | -0.03 | -0.78 | 4.25 | 4.5 | 4.08 | 167244 |
| 1726262940 | 4.17 | 0.16 | 3.99 | 4.01 | 4.18 | 4.005 | 128214 |
| 1726176540 | 4.01 | 0.29 | 7.80 | 3.75 | 4.0505 | 3.736009 | 171110 |
| 1726090140 | 3.72 | 0.14 | 3.91 | 3.58 | 3.75 | 3.56 | 56173 |
| 1726003500 | 3.58 | 0.03 | 0.85 | 3.4881 | 3.7 | 3.484 | 52533 |
| 1725917160 | 3.55 | 0.12 | 3.50 | 3.35 | 3.59 | 3.35 | 72634 |
| 1725658020 | 3.43 | -0.28 | -7.55 | 3.7088 | 3.7088 | 3.41 | 165735 |
| 1725571440 | 3.71 | -0.09 | -2.46 | 3.83 | 3.91 | 3.64 | 186888 |
| 1725485040 | 3.803509 | 0.31 | 8.98 | 3.49 | 3.85 | 3.49 | 263135 |
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
