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 | 0.8 | 13.0293159609 | 6.14 | 7 | 5.9735 | 121621 | 6.63975147 | CS |
| 4 | 1.23 | 21.5411558669 | 5.71 | 7 | 5.02 | 83496 | 6.23772762 | CS |
| 12 | 2.18 | 45.7983193277 | 4.76 | 7 | 4.1334 | 63926 | 5.6977052 | CS |
| 26 | 3.73 | 116.199376947 | 3.21 | 7 | 2.819 | 54604 | 4.90359291 | CS |
| 52 | 3.76 | 118.238993711 | 3.18 | 7 | 2.79 | 39647 | 4.42735651 | CS |
| 156 | -0.76 | -9.87012987013 | 7.7 | 7.85 | 2.62 | 38975 | 4.64046792 | CS |
| 260 | 1.17 | 20.2772963605 | 5.77 | 9.4955 | 1.3275 | 53757 | 4.74115624 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727130900 | 6.85 | 0.1 | 1.48 | 6.84 | 6.9372 | 6.6278 | 64322 |
| 1726871700 | 6.75 | 0.09 | 1.35 | 6.71 | 6.85 | 6.55 | 162079 |
| 1726785300 | 6.66 | 0.31 | 4.88 | 6.5 | 6.77 | 6.377192 | 58045 |
| 1726698900 | 6.35 | -0.38 | -5.65 | 6.82 | 7 | 6.2 | 162573 |
| 1726612500 | 6.73 | 0.71 | 11.79 | 6.14 | 6.85 | 5.9734999 | 161087 |
| 1726526100 | 6.0199999 | -0.21 | -3.37 | 6.3099999 | 6.33 | 5.96 | 138490 |
| 1726266900 | 6.23 | 0.03 | 0.48 | 6.22 | 6.3438 | 6 | 186971 |
| 1726180500 | 6.2 | 0.4 | 6.90 | 5.85 | 6.23 | 5.7699999 | 237703 |
| 1726094100 | 5.8 | 0.18 | 3.20 | 5.57 | 5.84 | 5.5 | 16635 |
| 1726007700 | 5.62 | 0.12 | 2.18 | 5.5199999 | 5.63 | 5.3201 | 17731 |
| 1725921300 | 5.5 | 0.34 | 6.59 | 5.15 | 5.58 | 5.15 | 26248 |
| 1725662100 | 5.16 | -0.31 | -5.67 | 5.41 | 5.44 | 5.0199999 | 35152 |
| 1725575700 | 5.47 | -0.3 | -5.20 | 5.8099999 | 5.84 | 5.35 | 46545 |
| 1725489300 | 5.7699999 | -0.1 | -1.70 | 5.85 | 5.915 | 5.6 | 31263 |
| 1725402900 | 5.87 | -0.13 | -2.17 | 6 | 6 | 5.74 | 52641 |
| 1725057300 | 6 | 0.01 | 0.17 | 5.96 | 6 | 5.88 | 25607 |
| 1724970900 | 5.99 | 0.13 | 2.22 | 5.95 | 6.34 | 5.845 | 65705 |
| 1724884500 | 5.86 | -0.02 | -0.34 | 5.87 | 5.99 | 5.7275 | 71129 |
| 1724798100 | 5.88 | 0.19 | 3.34 | 5.71 | 5.97 | 5.48 | 26497 |
| 1724711700 | 5.69 | 0.56 | 10.92 | 5.22 | 5.69 | 5.18 | 51525 |
| 1724452500 | 5.13 | 0.24 | 4.91 | 4.91 | 5.15 | 4.91 | 45434 |
| 1724366100 | 4.89 | -0.04 | -0.81 | 4.91 | 5 | 4.89 | 18651 |
| 1724279700 | 4.93 | 0.14 | 2.92 | 4.86 | 5 | 4.78 | 48550 |
| 1724193300 | 4.79 | -0.11 | -2.24 | 5 | 5 | 4.62 | 35081 |
| 1724106900 | 4.9 | -0.09 | -1.80 | 5.0599999 | 5.0599999 | 4.84 | 85760 |
| 1723847700 | 4.99 | 0.02 | 0.40 | 4.94 | 5.08 | 4.93 | 18712 |
| 1723761300 | 4.97 | 0.22 | 4.63 | 4.9 | 5 | 4.76 | 29190 |
| 1723674900 | 4.75 | 0.03 | 0.64 | 4.71 | 4.88 | 4.64 | 47421 |
| 1723588500 | 4.72 | 0.3 | 6.79 | 4.47 | 4.805 | 4.3146 | 44754 |
| 1723502100 | 4.42 | -0.73 | -14.17 | 5.16 | 5.17 | 4.3601 | 73176 |
| 1723242900 | 5.15 | 0.1 | 1.88 | 5.04 | 5.2699999 | 5.0088 | 24047 |
| 1723156500 | 5.055 | -0.01 | -0.10 | 4.87 | 5.4 | 4.87 | 81485 |
| 1723070100 | 5.0599999 | 0.28 | 5.86 | 4.88 | 5.0599999 | 4.87 | 56579 |
| 1722983700 | 4.78 | 0.04 | 0.84 | 4.68 | 4.925 | 4.65 | 38088 |
| 1722897300 | 4.74 | 0.13 | 2.82 | 4.33 | 4.87 | 4.1334 | 57377 |
| 1722638100 | 4.61 | -0.53 | -10.31 | 4.97 | 4.98 | 4.61 | 58365 |
| 1722551700 | 5.14 | -0.79 | -13.32 | 5.93 | 6.075 | 4.98 | 74649 |
| 1722465300 | 5.93 | 0.36 | 6.46 | 5.58 | 6.1228 | 5.5599999 | 30237 |
| 1722378900 | 5.57 | 0.3 | 5.69 | 5.2699999 | 5.63 | 5.2699999 | 45474 |
| 1722292500 | 5.2699999 | -1.03 | -16.35 | 6.2699999 | 6.28 | 5.2699999 | 78947 |
| 1722033300 | 6.3 | -0.04 | -0.63 | 6.4 | 6.44 | 5.7701 | 72794 |
| 1721946900 | 6.34 | 0.16 | 2.59 | 6.18 | 6.865 | 6.18 | 103376 |
| 1721860500 | 6.18 | -0.05 | -0.80 | 6.24 | 6.47 | 5.92 | 63435 |
| 1721774100 | 6.23 | 0.57 | 10.07 | 5.61 | 6.3099999 | 5.61 | 82941 |
| 1721687700 | 5.66 | 0.46 | 8.85 | 5.07 | 5.67 | 5.0199999 | 54627 |
| 1721428500 | 5.2 | -0.31 | -5.63 | 5.54 | 5.795 | 5.2 | 60421 |
| 1721342100 | 5.51 | -0.23 | -4.01 | 5.8 | 5.89 | 5.4578 | 35053 |
| 1721255700 | 5.74 | 0.25 | 4.55 | 5.53 | 5.82 | 5.48 | 37265 |
| 1721169300 | 5.49 | -0.12 | -2.14 | 5.6 | 5.75 | 5.365 | 119324 |
| 1721082900 | 5.61 | 0.48 | 9.36 | 5.13 | 5.63 | 5.09 | 65872 |
| 1720823700 | 5.13 | 0.09 | 1.79 | 5.1 | 5.2199 | 4.99 | 51912 |
| 1720737300 | 5.04 | 0.02 | 0.40 | 5.05 | 5.07 | 4.97 | 40138 |
| 1720650900 | 5.0199999 | -0.15 | -2.90 | 5.19 | 5.28 | 4.92 | 50874 |
| 1720564500 | 5.17 | 0.19 | 3.82 | 5.01 | 5.32 | 5 | 77402 |
| 1720478100 | 4.98 | 0.02 | 0.40 | 5.0199999 | 5.105 | 4.9368 | 56755 |
| 1720218900 | 4.96 | -0.06 | -1.20 | 4.97 | 5.0599999 | 4.9475 | 65172 |
| 1720040640 | 5.0199999 | 0.07 | 1.41 | 4.93 | 5.0199999 | 4.9 | 12426 |
| 1719959700 | 4.95 | 0.19 | 3.99 | 4.76 | 4.96 | 4.7592 | 27973 |
| 1719873300 | 4.76 | -0.1 | -2.06 | 5.32 | 5.34 | 4.71 | 73849 |
| 1719614100 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1719527700 | 4.86 | 0.01 | 0.21 | 4.89 | 4.9699 | 4.8099999 | 22859 |
| 1719441300 | 4.85 | 0.01 | 0.21 | 4.76 | 4.87 | 4.75 | 29025 |
| 1719354900 | 4.84 | -0.07 | -1.43 | 4.82 | 4.98 | 4.78 | 40286 |
| 1719268500 | 4.91 | 0.31 | 6.74 | 4.6 | 4.94 | 4.55 | 39897 |
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
