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 | 0.085 | 2.42510699001 | 3.505 | 3.692 | 3.41 | 72551 | 3.50808668 | CS |
| 4 | -0.08 | -2.17983651226 | 3.67 | 3.835 | 3.41 | 61262 | 3.54966152 | CS |
| 12 | -0.3 | -7.71208226221 | 3.89 | 4.1925 | 3.33 | 61636 | 3.57880493 | CS |
| 26 | 0.11 | 3.16091954023 | 3.48 | 4.21 | 3.134 | 80217 | 3.50209177 | CS |
| 52 | -1.0155 | -22.0497231571 | 4.6055 | 5.38 | 3.134 | 131422 | 3.79983332 | CS |
| 156 | -2.12 | -37.1278458844 | 5.71 | 6.98 | 3.134 | 120740 | 4.4500655 | CS |
| 260 | -10 | -73.5835172921 | 13.59 | 18.04 | 3.134 | 92253 | 5.76122254 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732918200 | 3.59 | 0.05 | 1.41 | 3.675 | 3.692 | 3.59 | 14751 |
| 1732746540 | 3.54 | 0.03 | 0.85 | 3.52 | 3.57 | 3.52 | 40951 |
| 1732660140 | 3.51 | 0.02 | 0.57 | 3.4463 | 3.51 | 3.41 | 86307 |
| 1732573560 | 3.49 | -0.06 | -1.55 | 3.505 | 3.52 | 3.46 | 148193 |
| 1732314000 | 3.545 | 0.02 | 0.71 | 3.53 | 3.554 | 3.53 | 26751 |
| 1732227900 | 3.52 | 0.05 | 1.38 | 3.51 | 3.53 | 3.5 | 153197 |
| 1732141740 | 3.472 | -0.05 | -1.36 | 3.48 | 3.48 | 3.43 | 35805 |
| 1732054800 | 3.52 | 0.07 | 1.88 | 3.53 | 3.53 | 3.5 | 57075 |
| 1731968640 | 3.455 | -0.09 | -2.51 | 3.48 | 3.49 | 3.43 | 156141 |
| 1731709260 | 3.544 | 0 | 0.11 | 3.48 | 3.55 | 3.48 | 138964 |
| 1731622800 | 3.54 | -0.09 | -2.48 | 3.506 | 3.5575 | 3.4756 | 34481 |
| 1731536760 | 3.63 | -0.03 | -0.82 | 3.65 | 3.65 | 3.57 | 54640 |
| 1731450480 | 3.66 | -0.1 | -2.75 | 3.66 | 3.675 | 3.62 | 48283 |
| 1731363600 | 3.7635 | 0 | 0.09 | 3.75 | 3.79 | 3.75 | 19047 |
| 1731104400 | 3.76 | -0.02 | -0.53 | 3.81 | 3.834 | 3.75 | 21752 |
| 1731018540 | 3.78 | 0.15 | 4.07 | 3.805 | 3.835 | 3.73 | 38781 |
| 1730931600 | 3.632 | -0.03 | -0.90 | 3.63 | 3.64 | 3.6032 | 13294 |
| 1730845680 | 3.665 | 0 | 0.00 | 3.68 | 3.68 | 3.65 | 34382 |
| 1730759160 | 3.665 | 0.02 | 0.41 | 3.67 | 3.69 | 3.62 | 41179 |
| 1730496420 | 3.65 | 0.32 | 9.61 | 3.7 | 3.7 | 3.65 | 78137 |
| 1730409780 | 3.33 | -0.19 | -5.40 | 3.4595 | 3.7 | 3.33 | 144235 |
| 1730323500 | 3.52 | 0.03 | 0.86 | 3.51 | 3.54 | 3.5 | 81600 |
| 1730237280 | 3.49 | 0 | 0.00 | 3.52 | 3.5225 | 3.49 | 188023 |
| 1730150880 | 3.49 | 0.02 | 0.58 | 3.495 | 3.5001 | 3.48 | 292706 |
| 1729891500 | 3.47 | -0.04 | -1.14 | 3.5 | 3.506 | 3.47 | 48523 |
| 1729805160 | 3.51 | -0.07 | -1.82 | 3.56 | 3.56 | 3.49 | 1048435 |
| 1729718940 | 3.575 | -0.1 | -2.59 | 3.57 | 3.59 | 3.56 | 28544 |
| 1729632300 | 3.67 | -0.08 | -2.00 | 3.7 | 3.71 | 3.658 | 45779 |
| 1729545600 | 3.745 | -0.04 | -0.93 | 3.59 | 3.78 | 3.59 | 16669 |
| 1729286400 | 3.78 | -0.03 | -0.79 | 3.75 | 3.81 | 3.75 | 14369 |
| 1729200000 | 3.81 | -0.04 | -1.04 | 3.83 | 3.9 | 3.79 | 17297 |
| 1729113960 | 3.85 | -0.07 | -1.79 | 3.89 | 3.89 | 3.82 | 15456 |
| 1729027680 | 3.92 | 0.11 | 2.75 | 3.9 | 4.0138999 | 3.9 | 104222 |
| 1728941220 | 3.815 | -0.03 | -0.70 | 3.69 | 3.913 | 3.69 | 16003 |
| 1728681900 | 3.842 | 0 | 0.05 | 3.856 | 3.897 | 3.78 | 6313 |
| 1728595560 | 3.84 | -0.03 | -0.65 | 3.805 | 3.85 | 3.805 | 30449 |
| 1728508800 | 3.865 | 0.04 | 0.91 | 4.0199999 | 4.0199999 | 3.84 | 37991 |
| 1728422580 | 3.83 | -0.03 | -0.78 | 3.9405 | 3.944 | 3.83 | 21487 |
| 1728336000 | 3.86 | 0.05 | 1.31 | 3.86 | 3.88 | 3.85 | 17300 |
| 1728077220 | 3.81 | -0.05 | -1.17 | 3.91 | 4 | 3.81 | 7801 |
| 1727990760 | 3.855 | 0.07 | 1.72 | 3.88 | 3.895 | 3.8 | 3587 |
| 1727904000 | 3.79 | -0.09 | -2.26 | 3.856 | 3.856 | 3.79 | 22602 |
| 1727818140 | 3.8775 | -0.03 | -0.70 | 4.04 | 4.04 | 3.87 | 11909 |
| 1727731380 | 3.905 | -0.1 | -2.50 | 3.905 | 3.93 | 3.86 | 7066 |
| 1727472000 | 4.005 | -0.14 | -3.35 | 4.04 | 4.04 | 3.99 | 5155 |
| 1727386200 | 4.144 | 0.09 | 2.17 | 4.12 | 4.149 | 4.12 | 27358 |
| 1727299200 | 4.056 | 0.03 | 0.65 | 4.065 | 4.1 | 4.03 | 13069 |
| 1727212800 | 4.03 | -0.14 | -3.36 | 4.01 | 4.09 | 4 | 5956 |
| 1727126940 | 4.17 | 0.02 | 0.58 | 4.15 | 4.19 | 4.12 | 10771 |
| 1726867200 | 4.146 | -0.05 | -1.11 | 4.1245 | 4.146 | 4.1245 | 7950 |
| 1726781220 | 4.1925 | 0.14 | 3.52 | 4 | 4.1925 | 4 | 6073 |
| 1726694460 | 4.05 | -0.05 | -1.22 | 4.075 | 4.12 | 4.03 | 20955 |
| 1726608240 | 4.1 | 0.03 | 0.73 | 4.115 | 4.115 | 4.1 | 5262 |
| 1726521720 | 4.0704 | 0.01 | 0.28 | 4.0313 | 4.1535 | 4.0313 | 18308 |
| 1726262940 | 4.059 | -0.1 | -2.43 | 4.075 | 4.08 | 4.059 | 8505 |
| 1726176540 | 4.16 | 0 | 0.00 | 4.12 | 4.16 | 4.12 | 10463 |
| 1726090140 | 4.16 | -0.01 | -0.35 | 4.125 | 4.16 | 4.1144999 | 6365 |
| 1726003500 | 4.1745 | 0.09 | 2.19 | 4.18 | 4.18 | 4.14 | 11271 |
| 1725917160 | 4.085 | 0.07 | 1.72 | 3.89 | 4.1 | 3.89 | 8559 |
| 1725658020 | 4.016 | -0.18 | -4.27 | 4.0199999 | 4.046 | 4.01 | 9889 |
| 1725571440 | 4.195 | 0.18 | 4.35 | 4.1849999 | 4.195 | 4.03 | 11202 |
| 1725485040 | 4.0199999 | 0.06 | 1.46 | 4.055 | 4.1 | 4.0199999 | 8309 |
| 1725398880 | 3.962 | -0.1 | -2.41 | 4 | 4 | 3.96 | 100007 |
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
