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 | 0.02 | 0.471698113208 | 4.24 | 4.3599 | 4.24 | 64470 | 4.30613507 | CS |
| 4 | -0.1 | -2.29357798165 | 4.36 | 4.39 | 4.0905 | 60177 | 4.2700981 | CS |
| 12 | -0.36 | -7.79220779221 | 4.62 | 4.62 | 4.0905 | 65398 | 4.43590861 | CS |
| 26 | -0.11 | -2.5171624714 | 4.37 | 4.75 | 4.08 | 59752 | 4.46918185 | CS |
| 52 | 0.06 | 1.42857142857 | 4.2 | 4.75 | 3.9501 | 64065 | 4.33743346 | CS |
| 156 | -1.66 | -28.0405405405 | 5.92 | 6.35 | 3.6 | 61538 | 4.59903408 | CS |
| 260 | -1.24 | -22.5454545455 | 5.5 | 6.66 | 2.99 | 64039 | 4.96150156 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736551800 | 4.26 | -0.08 | -1.84 | 4.3 | 4.3099999 | 4.23 | 45075 |
| 1736379000 | 4.34 | 0.02 | 0.46 | 4.33 | 4.3599 | 4.33 | 37769 |
| 1736292600 | 4.32 | 0.04 | 0.82 | 4.32 | 4.35 | 4.3099999 | 108578 |
| 1736206200 | 4.285 | 0.01 | 0.23 | 4.3099999 | 4.35 | 4.28 | 68822 |
| 1735947000 | 4.275 | 0.06 | 1.30 | 4.24 | 4.28 | 4.24 | 43035 |
| 1735860600 | 4.22 | 0.03 | 0.71 | 4.21 | 4.24 | 4.195 | 22874 |
| 1735687800 | 4.1901 | -0.08 | -1.87 | 4.29 | 4.29 | 4.18 | 52570 |
| 1735601400 | 4.2699999 | 0.02 | 0.47 | 4.25 | 4.28 | 4.21 | 92385 |
| 1735342200 | 4.25 | -0.05 | -1.05 | 4.25 | 4.255 | 4.17 | 61137 |
| 1735255800 | 4.295 | 0 | 0.12 | 4.3 | 4.3 | 4.28 | 31775 |
| 1735077840 | 4.29 | 0.02 | 0.47 | 4.29 | 4.29 | 4.24 | 34424 |
| 1734996600 | 4.2699999 | 0.08 | 1.91 | 4.2 | 4.2699999 | 4.1712 | 56548 |
| 1734737400 | 4.19 | 0.03 | 0.72 | 4.14 | 4.19 | 4.01 | 116537 |
| 1734651000 | 4.16 | -0.07 | -1.54 | 4.25 | 4.25 | 4.155 | 62455 |
| 1734564600 | 4.225 | -0.13 | -2.87 | 4.35 | 4.39 | 4.22 | 50231 |
| 1734478200 | 4.35 | 0.04 | 0.93 | 4.3099999 | 4.35 | 4.3099999 | 71656 |
| 1734391800 | 4.3099999 | -0.03 | -0.69 | 4.3 | 4.33 | 4.3 | 95476 |
| 1734132600 | 4.34 | -0.01 | -0.23 | 4.36 | 4.37 | 4.32 | 41023 |
| 1734046200 | 4.35 | -0.08 | -1.81 | 4.43 | 4.445 | 4.33 | 112103 |
| 1733959800 | 4.43 | -0.02 | -0.45 | 4.45 | 4.455 | 4.42 | 22319 |
| 1733873400 | 4.45 | -0.1 | -2.20 | 4.55 | 4.55 | 4.43 | 181165 |
| 1733787000 | 4.55 | 0.02 | 0.44 | 4.55 | 4.5599999 | 4.53 | 31945 |
| 1733527800 | 4.53 | 0.01 | 0.22 | 4.5 | 4.55 | 4.48 | 139358 |
| 1733441400 | 4.5199999 | 0.02 | 0.44 | 4.51 | 4.5199999 | 4.5 | 46270 |
| 1733355000 | 4.5 | -0.03 | -0.55 | 4.5199999 | 4.53 | 4.5 | 36047 |
| 1733268600 | 4.525 | -0.01 | -0.11 | 4.54 | 4.5599999 | 4.5213 | 42150 |
| 1733182200 | 4.53 | -0.03 | -0.66 | 4.5599999 | 4.5599999 | 4.5199999 | 54055 |
| 1732917840 | 4.5599999 | 0.04 | 0.88 | 4.53 | 4.5599999 | 4.5199999 | 30722 |
| 1732750200 | 4.5199999 | 0.05 | 1.12 | 4.49 | 4.53 | 4.49 | 49762 |
| 1732663800 | 4.47 | -0.03 | -0.56 | 4.48 | 4.48 | 4.4501 | 36871 |
| 1732577400 | 4.495 | -0.01 | -0.22 | 4.51 | 4.55 | 4.49 | 80120 |
| 1732318200 | 4.505 | 0 | 0.11 | 4.49 | 4.51 | 4.48 | 47610 |
| 1732231800 | 4.5 | -0.09 | -1.96 | 4.48 | 4.5189 | 4.4762 | 52482 |
| 1732145400 | 4.59 | -0.01 | -0.22 | 4.6 | 4.6 | 4.55 | 73390 |
| 1732059000 | 4.6 | 0.01 | 0.22 | 4.57 | 4.6 | 4.53 | 89018 |
| 1731972600 | 4.59 | 0.09 | 2.11 | 4.53 | 4.59 | 4.4843 | 105527 |
| 1731713400 | 4.495 | -0.01 | -0.22 | 4.5 | 4.525 | 4.49 | 35528 |
| 1731627000 | 4.505 | 0 | 0.11 | 4.5199999 | 4.53 | 4.495 | 94790 |
| 1731540600 | 4.5 | -0.01 | -0.22 | 4.51 | 4.51 | 4.48 | 46277 |
| 1731454200 | 4.51 | -0.04 | -0.88 | 4.55 | 4.5758 | 4.49 | 94978 |
| 1731367800 | 4.55 | 0 | 0.00 | 4.5199999 | 4.55 | 4.5199999 | 72148 |
| 1731108600 | 4.55 | -0.03 | -0.66 | 4.58 | 4.58 | 4.5101 | 68029 |
| 1731022200 | 4.58 | 0.1 | 2.23 | 4.51 | 4.5988 | 4.51 | 23975 |
| 1730935800 | 4.48 | -0.02 | -0.44 | 4.54 | 4.54 | 4.42 | 94443 |
| 1730849400 | 4.5 | 0.08 | 1.91 | 4.45 | 4.5 | 4.4315 | 26470 |
| 1730763000 | 4.4155 | -0.01 | -0.21 | 4.43 | 4.45 | 4.4001 | 45781 |
| 1730500200 | 4.425 | 0.04 | 0.91 | 4.4 | 4.44 | 4.3949999 | 54957 |
| 1730413800 | 4.385 | -0.06 | -1.24 | 4.43 | 4.44 | 4.34 | 115304 |
| 1730327400 | 4.44 | -0.03 | -0.67 | 4.45 | 4.49 | 4.42 | 45227 |
| 1730241000 | 4.47 | -0.03 | -0.67 | 4.48 | 4.5 | 4.4501 | 75247 |
| 1730154600 | 4.5 | 0.03 | 0.67 | 4.48 | 4.51 | 4.48 | 57275 |
| 1729895400 | 4.47 | 0.01 | 0.22 | 4.47 | 4.49 | 4.45 | 101135 |
| 1729809000 | 4.46 | -0.01 | -0.22 | 4.49 | 4.49 | 4.43 | 42788 |
| 1729722600 | 4.47 | -0.05 | -1.11 | 4.49 | 4.49 | 4.425 | 61422 |
| 1729636200 | 4.5199999 | -0.04 | -0.88 | 4.5199999 | 4.55 | 4.49 | 83537 |
| 1729549800 | 4.5599999 | -0.04 | -0.87 | 4.58 | 4.6 | 4.55 | 74775 |
| 1729290600 | 4.6 | 0.01 | 0.22 | 4.62 | 4.62 | 4.5599999 | 102853 |
| 1729204200 | 4.59 | 0 | 0.11 | 4.6 | 4.6 | 4.58 | 57563 |
| 1729117800 | 4.585 | -0.02 | -0.33 | 4.6 | 4.615 | 4.58 | 44868 |
| 1729031400 | 4.6 | -0.01 | -0.22 | 4.62 | 4.62 | 4.582 | 79911 |
| 1728945000 | 4.61 | 0.03 | 0.66 | 4.59 | 4.61 | 4.54 | 211513 |
| 1728685800 | 4.58 | 0.01 | 0.22 | 4.57 | 4.6 | 4.5599999 | 387953 |
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
