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 | 1.47928994083 | 3.38 | 3.47 | 3.05 | 6000 | 3.45388889 | CS |
| 4 | -0.41 | -10.6770833333 | 3.84 | 3.91 | 3.05 | 4706 | 3.50076741 | CS |
| 12 | -0.63 | -15.5172413793 | 4.06 | 4.25 | 3.05 | 5043 | 3.79278002 | CS |
| 26 | -1.29 | -27.3305084746 | 4.72 | 4.87 | 3.05 | 4739 | 3.84499477 | CS |
| 52 | -1.93 | -36.0074626866 | 5.36 | 7.21 | 3.05 | 6983 | 4.77228046 | CS |
| 156 | 0.97999997 | 39.9999982857 | 2.45000003 | 15 | 2.45000003 | 7061 | 5.01059754 | CS |
| 260 | 3.06201 | 832.090545939 | 0.36799 | 15 | 0.2597 | 6227 | 4.82640879 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741382940 | 3.43 | 0.03 | 0.88 | 3.43 | 3.43 | 3.37 | 1200 |
| 1741296540 | 3.4 | -0.07 | -2.02 | 3.47 | 3.47 | 3.4 | 2000 |
| 1741210140 | 3.47 | 0.15 | 4.52 | 3.38 | 3.47 | 3.05 | 15000 |
| 1740778200 | 3.32 | -0.05 | -1.48 | 3.38 | 3.38 | 3.32 | 1000 |
| 1740691740 | 3.37 | 0.12 | 3.69 | 3.24 | 3.38 | 3.24 | 2300 |
| 1740605400 | 3.25 | -0.01 | -0.31 | 3.2599999 | 3.4 | 3.24 | 15800 |
| 1740519000 | 3.2599999 | -0.27 | -7.65 | 3.53 | 3.53 | 3.21 | 13200 |
| 1740432540 | 3.53 | 0 | 0.00 | 3.54 | 3.54 | 3.51 | 2000 |
| 1740173400 | 3.53 | -0.1 | -2.75 | 3.6 | 3.6 | 3.53 | 2900 |
| 1740087000 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.59 | 3100 |
| 1740000540 | 3.63 | -0.13 | -3.46 | 3.67 | 3.67 | 3.63 | 3200 |
| 1739914140 | 3.76 | -0.03 | -0.79 | 3.82 | 3.82 | 3.76 | 1300 |
| 1739827800 | 3.79 | 0.04 | 1.07 | 3.73 | 3.82 | 3.72 | 1000 |
| 1739568600 | 3.75 | -0.04 | -1.06 | 3.81 | 3.81 | 3.74 | 1300 |
| 1739482140 | 3.79 | -0.03 | -0.79 | 3.68 | 3.8 | 3.68 | 1900 |
| 1739395740 | 3.82 | 0.13 | 3.52 | 3.69 | 3.82 | 3.63 | 5300 |
| 1739309400 | 3.69 | -0.14 | -3.66 | 3.9 | 3.9 | 3.69 | 1400 |
| 1739222940 | 3.83 | 0.01 | 0.26 | 3.91 | 3.91 | 3.73 | 4000 |
| 1738963800 | 3.82 | -0.26 | -6.37 | 3.84 | 3.84 | 3.77 | 8000 |
| 1738877340 | 4.08 | 0.28 | 7.37 | 3.82 | 4.08 | 3.55 | 8100 |
| 1738790940 | 3.8 | 0.1 | 2.70 | 3.68 | 3.82 | 3.61 | 8400 |
| 1738704600 | 3.7 | 0 | 0.00 | 3.74 | 3.79 | 3.63 | 1300 |
| 1738618200 | 3.7 | -0.07 | -1.86 | 3.73 | 3.73 | 3.62 | 3800 |
| 1738358940 | 3.77 | 0.05 | 1.34 | 3.7 | 3.85 | 3.7 | 5100 |
| 1738272540 | 3.72 | -0.14 | -3.63 | 3.78 | 3.81 | 3.7 | 8400 |
| 1738186200 | 3.86 | 0.01 | 0.26 | 3.74 | 3.88 | 3.74 | 1300 |
| 1738099740 | 3.85 | 0.11 | 2.94 | 3.83 | 3.9 | 3.69 | 12600 |
| 1738013340 | 3.74 | -0.03 | -0.80 | 3.82 | 3.82 | 3.73 | 1400 |
| 1737754200 | 3.77 | 0.14 | 3.86 | 3.63 | 3.77 | 3.63 | 1700 |
| 1737667740 | 3.63 | -0.08 | -2.16 | 3.73 | 3.75 | 3.53 | 4400 |
| 1737581400 | 3.71 | -0.06 | -1.59 | 3.83 | 3.83 | 3.71 | 1400 |
| 1737495000 | 3.77 | -0.07 | -1.82 | 3.86 | 3.86 | 3.55 | 6200 |
| 1737408600 | 3.84 | -0.17 | -4.24 | 4.07 | 4.07 | 3.84 | 25800 |
| 1737149400 | 4.01 | 0.05 | 1.26 | 3.97 | 4.07 | 3.88 | 1700 |
| 1737062940 | 3.96 | 0.08 | 2.06 | 4.07 | 4.08 | 3.83 | 10100 |
| 1736976540 | 3.88 | -0.08 | -2.02 | 4.07 | 4.07 | 3.88 | 3700 |
| 1736890140 | 3.96 | -0.03 | -0.75 | 4.07 | 4.08 | 3.88 | 4800 |
| 1736803740 | 3.99 | -0.26 | -6.12 | 4.23 | 4.23 | 3.88 | 6000 |
| 1736544540 | 4.25 | 0.19 | 4.68 | 4.14 | 4.25 | 3.92 | 4400 |
| 1736458140 | 4.0599999 | -0.1 | -2.40 | 3.98 | 4.16 | 3.98 | 1800 |
| 1736371740 | 4.16 | 0.17 | 4.26 | 3.99 | 4.22 | 3.91 | 10700 |
| 1736285400 | 3.99 | -0.06 | -1.48 | 4.0599999 | 4.0599999 | 3.87 | 2300 |
| 1736198940 | 4.05 | 0.13 | 3.32 | 3.96 | 4.08 | 3.74 | 7300 |
| 1735939740 | 3.92 | 0 | 0.00 | 4.07 | 4.07 | 3.9 | 4900 |
| 1735853400 | 3.92 | 0 | 0.00 | 3.92 | 4.08 | 3.92 | 3000 |
| 1735594200 | 3.92 | -0.15 | -3.69 | 3.84 | 4.05 | 3.84 | 3200 |
| 1735334940 | 4.07 | 0.12 | 3.04 | 3.97 | 4.08 | 3.84 | 10100 |
| 1735248540 | 3.95 | -0.08 | -1.99 | 4.05 | 4.05 | 3.84 | 2800 |
| 1734989340 | 4.03 | 0.04 | 1.00 | 3.85 | 4.03 | 3.85 | 2100 |
| 1734730200 | 3.99 | 0.02 | 0.50 | 3.98 | 4.05 | 3.92 | 3100 |
| 1734643800 | 3.97 | -0.06 | -1.49 | 4.03 | 4.05 | 3.97 | 1500 |
| 1734557400 | 4.03 | -0.03 | -0.74 | 4.05 | 4.05 | 3.86 | 8300 |
| 1734470940 | 4.0599999 | 0.03 | 0.74 | 4.08 | 4.08 | 3.93 | 1600 |
| 1734384540 | 4.03 | -0.02 | -0.49 | 4.08 | 4.08 | 3.93 | 2200 |
| 1734125340 | 4.05 | 0 | 0.00 | 4.0599999 | 4.07 | 4.01 | 2100 |
| 1734039000 | 4.05 | -0.02 | -0.49 | 4.0599999 | 4.07 | 3.97 | 1400 |
| 1733952540 | 4.07 | 0.02 | 0.49 | 4.08 | 4.08 | 3.99 | 2000 |
| 1733866140 | 4.05 | 0.09 | 2.27 | 3.96 | 4.05 | 3.86 | 4000 |
| 1733779740 | 3.96 | 0.04 | 1.02 | 3.89 | 3.97 | 3.89 | 3200 |
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
