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 | 0.146 | 4.07252440725 | 3.585 | 3.88 | 3.58 | 42641 | 3.69632743 | DR |
| 4 | 0.611 | 19.5833333333 | 3.12 | 3.88 | 3.0501 | 97036 | 3.38513997 | DR |
| 12 | 0.921 | 32.7758007117 | 2.81 | 3.88 | 2.5901 | 54918 | 3.16463593 | DR |
| 26 | 0.121 | 3.35180055402 | 3.61 | 4.6 | 2.05 | 77156 | 2.94336533 | DR |
| 52 | -0.629 | -14.4266055046 | 4.36 | 4.67 | 2.05 | 74395 | 3.39869872 | DR |
| 156 | -2.569 | -40.7777777778 | 6.3 | 6.65 | 2.05 | 37098 | 3.79169274 | DR |
| 260 | -2.1191 | -36.223312422 | 5.8501 | 7.56 | 2.05 | 35211 | 4.15491654 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727386200 | 3.85 | 0.11 | 2.94 | 3.88 | 3.88 | 3.75 | 22723 |
| 1727299200 | 3.74 | 0.02 | 0.54 | 3.819 | 3.85 | 3.74 | 27377 |
| 1727212800 | 3.72 | 0.04 | 1.09 | 3.735 | 3.85 | 3.67 | 47185 |
| 1727126940 | 3.68 | 0.08 | 2.22 | 3.6799 | 3.75 | 3.67 | 67022 |
| 1726867200 | 3.6 | 0.04 | 1.07 | 3.585 | 3.66 | 3.58 | 48898 |
| 1726781220 | 3.562 | 0.13 | 3.85 | 3.5799 | 3.5799 | 3.5301 | 78984 |
| 1726694460 | 3.43 | -0.11 | -3.11 | 3.6 | 3.6 | 3.43 | 24897 |
| 1726608240 | 3.54 | 0.18 | 5.36 | 3.72 | 3.72 | 3.48 | 24447 |
| 1726521720 | 3.36 | 0.22 | 6.84 | 3.45 | 3.45 | 3.3201 | 1214419 |
| 1726262940 | 3.145 | -0.03 | -1.09 | 3.3099 | 3.3099 | 3.12 | 12637 |
| 1726176540 | 3.1795 | -0.01 | -0.33 | 3.19 | 3.22 | 3.13 | 44272 |
| 1726090140 | 3.19 | -0.02 | -0.62 | 3.14 | 3.24 | 3.14 | 48876 |
| 1726003500 | 3.21 | 0.02 | 0.63 | 3.24 | 3.2599999 | 3.1501 | 48697 |
| 1725917160 | 3.19 | 0.01 | 0.31 | 3.22 | 3.25 | 3.1475 | 27310 |
| 1725658020 | 3.18 | -0.06 | -1.85 | 3.24 | 3.24 | 3.15 | 35963 |
| 1725571440 | 3.24 | -0.02 | -0.61 | 3.24 | 3.27 | 3.19 | 21283 |
| 1725485040 | 3.2599999 | 0.13 | 4.15 | 3.22 | 3.2599999 | 3.17 | 9242 |
| 1725398880 | 3.13 | -0.1 | -3.10 | 3.1799 | 3.18 | 3.0501 | 14113 |
| 1725053340 | 3.23 | 0.1 | 3.19 | 3.12 | 3.23 | 3.12 | 25331 |
| 1724966400 | 3.13 | -0.06 | -1.88 | 3.05 | 3.34 | 3.05 | 30468 |
| 1724880360 | 3.19 | -0.02 | -0.62 | 3.0901 | 3.34 | 3.0901 | 14305 |
| 1724794080 | 3.21 | 0.03 | 0.94 | 3.095 | 3.22 | 3.08 | 47953 |
| 1724707740 | 3.18 | 0.03 | 0.95 | 3.14 | 3.18 | 3.14 | 25222 |
| 1724448480 | 3.15 | 0.03 | 0.96 | 3.15 | 3.1899 | 3.11 | 26233 |
| 1724362140 | 3.12 | 0.05 | 1.63 | 3.11 | 3.13 | 3.0101 | 86030 |
| 1724275380 | 3.07 | -0.02 | -0.49 | 3.06 | 3.12 | 3.06 | 21145 |
| 1724188800 | 3.085 | -0.04 | -1.43 | 3.09 | 3.14 | 3.0713 | 53760 |
| 1724102880 | 3.1299 | 0.18 | 6.10 | 3.0299999 | 3.15 | 2.99 | 28024 |
| 1723843740 | 2.95 | 0.11 | 3.87 | 2.9 | 2.95 | 2.896 | 78164 |
| 1723756860 | 2.8401 | 0.03 | 1.07 | 2.9 | 2.9499 | 2.8401 | 23167 |
| 1723670820 | 2.8101 | -0.07 | -2.43 | 2.87 | 2.9 | 2.8101 | 50414 |
| 1723584360 | 2.88 | 0.12 | 4.16 | 2.8 | 2.88 | 2.741 | 7284 |
| 1723497900 | 2.765 | -0.06 | -1.95 | 2.7799999 | 2.83 | 2.74 | 28140 |
| 1723238400 | 2.82 | -0.03 | -1.05 | 2.825 | 2.9 | 2.81 | 23143 |
| 1723152000 | 2.85 | 0.12 | 4.32 | 2.795 | 2.89 | 2.7799999 | 12216 |
| 1723065720 | 2.732 | -0.03 | -1.01 | 2.73 | 2.86 | 2.73 | 82438 |
| 1722979800 | 2.7599999 | -0.04 | -1.43 | 2.72 | 2.8 | 2.7 | 27835 |
| 1722893340 | 2.8 | -0.13 | -4.44 | 2.734 | 2.89 | 2.67 | 94892 |
| 1722634140 | 2.93 | 0.05 | 1.74 | 2.93 | 2.93 | 2.8001 | 22841 |
| 1722547620 | 2.88 | -0.01 | -0.35 | 2.91 | 2.91 | 2.86 | 56131 |
| 1722461340 | 2.89 | -0.04 | -1.37 | 2.855 | 2.92 | 2.84 | 27289 |
| 1722374820 | 2.93 | 0.07 | 2.45 | 2.835 | 2.93 | 2.826 | 27292 |
| 1722288180 | 2.86 | 0.1 | 3.62 | 2.83 | 2.86 | 2.8075 | 17828 |
| 1722029100 | 2.7599999 | -0.01 | -0.18 | 2.745 | 2.81 | 2.745 | 27436 |
| 1721942400 | 2.765 | -0.01 | -0.18 | 2.745 | 2.79 | 2.73 | 26097 |
| 1721856480 | 2.77 | -0.05 | -1.77 | 2.69 | 2.8 | 2.69 | 19110 |
| 1721770140 | 2.82 | 0.07 | 2.55 | 2.74 | 2.85 | 2.74 | 8905 |
| 1721683740 | 2.75 | 0.03 | 1.20 | 2.765 | 2.8 | 2.75 | 7787 |
| 1721424180 | 2.7174999 | -0.02 | -0.64 | 2.73 | 2.77 | 2.7 | 97697 |
| 1721337960 | 2.735 | -0.03 | -0.91 | 2.72 | 2.792 | 2.72 | 33931 |
| 1721251320 | 2.7599999 | -0.01 | -0.18 | 2.74 | 2.7899 | 2.72 | 68705 |
| 1721164920 | 2.765 | 0.07 | 2.41 | 2.725 | 2.82 | 2.64 | 28259 |
| 1721078940 | 2.7 | -0.04 | -1.46 | 2.755 | 2.81 | 2.7 | 41690 |
| 1720819200 | 2.74 | -0.07 | -2.49 | 2.73 | 2.77 | 2.73 | 19627 |
| 1720733280 | 2.81 | 0.15 | 5.64 | 2.81 | 2.81 | 2.69 | 8786 |
| 1720646880 | 2.66 | 0.01 | 0.38 | 2.63 | 2.6999 | 2.5901 | 16850 |
| 1720560540 | 2.65 | -0.09 | -3.28 | 2.718 | 2.74 | 2.65 | 13845 |
| 1720473600 | 2.74 | 0.01 | 0.37 | 2.786 | 2.786 | 2.74 | 24571 |
| 1720214640 | 2.73 | -0.15 | -5.04 | 2.81 | 2.83 | 2.7201 | 40994 |
| 1720041000 | 2.875 | 0.02 | 0.52 | 2.81 | 2.93 | 2.7799999 | 20867 |
| 1719955740 | 2.86 | 0.01 | 0.35 | 2.748 | 2.8699 | 2.74 | 110834 |
| 1719868980 | 2.85 | 0.02 | 0.88 | 2.85 | 2.852 | 2.7599999 | 44197 |
| 1719610020 | 2.825 | 0.13 | 4.63 | 2.85 | 2.85 | 2.74 | 10379 |
| 1719523200 | 2.7 | -0.04 | -1.46 | 2.67 | 2.83 | 2.67 | 14553 |
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
