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 | 1.6 | 28.0210157618 | 5.71 | 7.83 | 5.5944 | 142329 | 6.63466472 | CS |
| 4 | 2.18 | 42.4951267057 | 5.13 | 7.83 | 4.85 | 72660 | 5.98861685 | CS |
| 12 | 3.31 | 82.75 | 4 | 7.83 | 3.6 | 95079 | 5.37540649 | CS |
| 26 | 3.31 | 82.75 | 4 | 7.83 | 3.6 | 95079 | 5.37540649 | CS |
| 52 | 3.31 | 82.75 | 4 | 7.83 | 3.6 | 95079 | 5.37540649 | CS |
| 156 | 3.31 | 82.75 | 4 | 7.83 | 3.6 | 95079 | 5.37540649 | CS |
| 260 | 3.31 | 82.75 | 4 | 7.83 | 3.6 | 95079 | 5.37540649 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732145400 | 7.4 | 1.08 | 17.00 | 6.2 | 7.75 | 6.2 | 174863 |
| 1732059000 | 6.325 | -0.09 | -1.33 | 6.4 | 6.5 | 6 | 75937 |
| 1731972600 | 6.41 | -0.11 | -1.69 | 6.58 | 6.9 | 6.34 | 117714 |
| 1731713400 | 6.5199999 | 0.92 | 16.43 | 6.9 | 7.83 | 6.3099999 | 291204 |
| 1731627000 | 5.6 | -0.06 | -1.07 | 5.71 | 5.8 | 5.5944 | 48305 |
| 1731540600 | 5.6604 | -0.04 | -0.69 | 5.72 | 5.75 | 5.53 | 23541 |
| 1731454200 | 5.7 | 0.03 | 0.53 | 5.69 | 5.9 | 5.5456 | 47601 |
| 1731367800 | 5.67 | -0.31 | -5.18 | 5.92 | 5.92 | 5.51 | 19130 |
| 1731108600 | 5.98 | 0.33 | 5.84 | 5.59 | 6 | 5.59 | 55314 |
| 1731022200 | 5.65 | 0.06 | 1.07 | 5.43 | 5.66 | 5.3315 | 33751 |
| 1730935800 | 5.59 | 0.26 | 4.88 | 5.55 | 5.65 | 5.104 | 48821 |
| 1730849400 | 5.33 | 0.03 | 0.57 | 5.17 | 5.45 | 5.0199999 | 38091 |
| 1730763000 | 5.3 | -0.18 | -3.28 | 5.45 | 5.61 | 4.98 | 53688 |
| 1730500200 | 5.48 | 0.19 | 3.59 | 5.07 | 5.6 | 5.07 | 78976 |
| 1730413800 | 5.29 | 0.23 | 4.55 | 5.1 | 5.35 | 5.05 | 34575 |
| 1730327400 | 5.0599999 | -0.02 | -0.39 | 5.18 | 5.4 | 5 | 68214 |
| 1730241000 | 5.08 | 0.19 | 3.89 | 5.04 | 5.35 | 4.92 | 86628 |
| 1730154600 | 4.89 | -0.37 | -7.03 | 5.34 | 5.75 | 4.85 | 58131 |
| 1729895400 | 5.26 | -0.03 | -0.57 | 5.3099999 | 5.4898999 | 5.03 | 72323 |
| 1729809000 | 5.29 | 0.24 | 4.75 | 5.13 | 6.2333 | 5.11 | 21235 |
| 1729722600 | 5.05 | -0.61 | -10.78 | 5.67 | 5.74 | 4.74 | 98679 |
| 1729636200 | 5.66 | -0.23 | -3.90 | 5.94 | 6.149 | 5.37 | 72710 |
| 1729549800 | 5.89 | -0.05 | -0.84 | 5.88 | 6.1 | 5.71 | 54725 |
| 1729290600 | 5.94 | -0.04 | -0.67 | 6 | 6.2 | 5.7802 | 101726 |
| 1729204200 | 5.98 | 0.21 | 3.64 | 5.76 | 6.2699999 | 5.71 | 119497 |
| 1729117800 | 5.7699999 | -0.05 | -0.86 | 5.75 | 5.91 | 5.5599999 | 45650 |
| 1729031400 | 5.82 | 0.05 | 0.87 | 5.8099999 | 5.9 | 5.7203 | 18623 |
| 1728945000 | 5.7699999 | 0 | 0.00 | 5.89 | 5.9436 | 5.74 | 32813 |
| 1728685800 | 5.7699999 | -0.05 | -0.86 | 5.89 | 5.905 | 5.72 | 49529 |
| 1728599400 | 5.82 | 0.07 | 1.22 | 5.88 | 5.8819 | 5.55 | 81100 |
| 1728513000 | 5.75 | 0.13 | 2.31 | 5.79 | 6.25 | 5.62 | 156964 |
| 1728426600 | 5.62 | 0.55 | 10.85 | 5.28 | 5.72 | 5.28 | 108780 |
| 1728340200 | 5.07 | 0.2 | 4.11 | 4.89 | 5.6 | 4.8314 | 293090 |
| 1728081000 | 4.87 | 0.1 | 2.10 | 4.8 | 4.99 | 4.5199999 | 113094 |
| 1727994600 | 4.7699999 | 0.12 | 2.58 | 4.64 | 4.79 | 4.64 | 2128 |
| 1727908200 | 4.65 | -0.03 | -0.55 | 4.7 | 4.7 | 4.33 | 70652 |
| 1727821800 | 4.6756 | 0.08 | 1.64 | 4.43 | 4.8 | 4.3099999 | 86345 |
| 1727735400 | 4.6001 | 0.21 | 4.79 | 4.51 | 4.93 | 4.39 | 104195 |
| 1727476200 | 4.39 | 0.37 | 9.20 | 4.54 | 4.79 | 4.12 | 277948 |
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
