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 | -0.155 | -2.55354200988 | 6.07 | 6.22 | 5.56 | 353993 | 5.8548911 | CS |
| 4 | -0.465 | -7.28840125392 | 6.38 | 7.1699 | 5.56 | 460444 | 6.45509423 | CS |
| 12 | 1.615 | 37.5581395349 | 4.3 | 7.1699 | 4.25 | 359544 | 6.00204487 | CS |
| 26 | 1.285 | 27.7537796976 | 4.63 | 7.1699 | 3.59 | 261056 | 5.18776888 | CS |
| 52 | 2.585 | 77.6276276276 | 3.33 | 7.1699 | 2.52 | 308486 | 4.45236621 | CS |
| 156 | -0.895 | -13.1424375918 | 6.81 | 8.075 | 0.369 | 400751 | 2.16810158 | CS |
| 260 | 5.6126 | 1856.01851852 | 0.3024 | 40 | 0.2699 | 386609 | 4.05456517 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738193400 | 5.91 | 0.07 | 1.20 | 5.86 | 6 | 5.7 | 350641 |
| 1738107000 | 5.84 | 0.18 | 3.18 | 5.6 | 5.95 | 5.5599999 | 376920 |
| 1738020600 | 5.66 | -0.38 | -6.29 | 6 | 6 | 5.58 | 371426 |
| 1737761400 | 6.04 | -0.05 | -0.82 | 6.07 | 6.22 | 5.94 | 316986 |
| 1737675000 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1737588600 | 6.09 | 0.1 | 1.67 | 6.0199999 | 6.21 | 5.975 | 549919 |
| 1737502200 | 5.99 | -0.11 | -1.80 | 6.14 | 6.188 | 5.86 | 253080 |
| 1737156600 | 6.1 | -0.05 | -0.81 | 6.2 | 6.3099999 | 5.9501 | 291292 |
| 1737070200 | 6.15 | -0.03 | -0.49 | 6.23 | 6.2325 | 6.0599999 | 160898 |
| 1736983800 | 6.18 | 0.13 | 2.15 | 6.2 | 6.2756 | 6.03 | 192602 |
| 1736897400 | 6.05 | 0.05 | 0.83 | 6.0199999 | 6.23 | 5.87 | 401164 |
| 1736811000 | 6 | -0.51 | -7.83 | 6.44 | 6.445 | 5.83 | 339379 |
| 1736551800 | 6.51 | -0.41 | -5.92 | 6.79 | 6.82 | 6.2521 | 490422 |
| 1736379000 | 6.92 | -0.07 | -1.00 | 7.1 | 7.15 | 6.78 | 395307 |
| 1736292600 | 6.99 | 0.16 | 2.34 | 6.86 | 7.1699 | 6.68 | 2288027 |
| 1736206200 | 6.83 | 0.24 | 3.64 | 6.87 | 6.9 | 6.42 | 585035 |
| 1735947000 | 6.59 | 0.11 | 1.70 | 6.57 | 6.65 | 6.4708 | 230276 |
| 1735860600 | 6.48 | 0.04 | 0.62 | 6.38 | 6.61 | 6.25 | 234177 |
| 1735687800 | 6.44 | 0.28 | 4.55 | 6.14 | 6.4842 | 6.08 | 235826 |
| 1735601400 | 6.16 | -0.21 | -3.30 | 6.21 | 6.3399 | 5.87 | 370955 |
| 1735342200 | 6.37 | -0.01 | -0.16 | 6.3 | 6.37 | 6.025 | 265090 |
| 1735255800 | 6.38 | -0.04 | -0.62 | 6.47 | 6.49 | 6.2 | 345751 |
| 1735077840 | 6.42 | 0.39 | 6.47 | 5.98 | 6.5 | 5.965 | 227536 |
| 1734996600 | 6.03 | -0.09 | -1.47 | 6.11 | 6.1845 | 5.84 | 186450 |
| 1734737400 | 6.12 | 0.03 | 0.49 | 6.0199999 | 6.3099999 | 6 | 330785 |
| 1734651000 | 6.09 | 0.46 | 8.17 | 5.63 | 6.12 | 5.48 | 272861 |
| 1734564600 | 5.63 | -0.37 | -6.17 | 6 | 6.14 | 5.59 | 306364 |
| 1734478200 | 6 | -0.06 | -0.99 | 5.99 | 6.115 | 5.87 | 152567 |
| 1734391800 | 6.0599999 | -0.2 | -3.19 | 6.1 | 6.42 | 5.94 | 206715 |
| 1734132600 | 6.26 | -0.1 | -1.57 | 6.3099999 | 6.745 | 6.19 | 260287 |
| 1734046200 | 6.36 | -0.02 | -0.31 | 6.51 | 6.55 | 6.2912 | 208731 |
| 1733959800 | 6.38 | 0.17 | 2.74 | 6.05 | 6.61 | 5.8 | 374026 |
| 1733873400 | 6.21 | -0.1 | -1.58 | 6.3099999 | 6.5 | 6.21 | 287141 |
| 1733787000 | 6.3099999 | 0.29 | 4.82 | 6.01 | 6.4 | 6.01 | 334750 |
| 1733527800 | 6.0199999 | 0.07 | 1.18 | 6.15 | 6.3 | 5.995 | 467017 |
| 1733441400 | 5.95 | 0.6 | 11.21 | 5.49 | 6.37 | 5.49 | 2074303 |
| 1733355000 | 5.35 | -0.04 | -0.74 | 5.4 | 5.64 | 5.2905 | 223652 |
| 1733268600 | 5.39 | -0.09 | -1.64 | 5.48 | 5.5599999 | 5.21 | 195083 |
| 1733182200 | 5.48 | -0.14 | -2.49 | 5.64 | 5.69 | 5.36 | 193227 |
| 1732917840 | 5.62 | 0.4 | 7.66 | 5.22 | 5.66 | 5.13 | 386765 |
| 1732750200 | 5.22 | -0.05 | -0.95 | 5.25 | 5.39 | 5.0812 | 186733 |
| 1732663800 | 5.2699999 | 0.14 | 2.73 | 5.1 | 5.2859999 | 5.03 | 178577 |
| 1732577400 | 5.13 | 0.04 | 0.79 | 5.16 | 5.3 | 5.0101 | 149735 |
| 1732318200 | 5.09 | 0.29 | 6.04 | 4.76 | 5.17 | 4.76 | 429999 |
| 1732231800 | 4.8 | -0.12 | -2.44 | 4.93 | 4.93 | 4.6849999 | 96581 |
| 1732145400 | 4.92 | -0.01 | -0.20 | 4.85 | 5.15 | 4.72 | 195154 |
| 1732059000 | 4.93 | 0.19 | 4.01 | 4.76 | 5.0199999 | 4.76 | 238588 |
| 1731972600 | 4.74 | 0.08 | 1.72 | 4.63 | 4.74 | 4.5599999 | 75452 |
| 1731713400 | 4.66 | -0.19 | -3.92 | 4.78 | 4.78 | 4.604 | 192922 |
| 1731627000 | 4.85 | 0.13 | 2.75 | 4.7 | 4.85 | 4.5 | 287142 |
| 1731540600 | 4.72 | -0.27 | -5.41 | 4.97 | 5.0499 | 4.71 | 120871 |
| 1731454200 | 4.99 | 0.09 | 1.84 | 4.88 | 4.99 | 4.69 | 284829 |
| 1731367800 | 4.9 | 0.09 | 1.87 | 4.69 | 5.11 | 4.65 | 233244 |
| 1731108600 | 4.8099999 | -0.21 | -4.18 | 5 | 5.35 | 4.78 | 325123 |
| 1731022200 | 5.0199999 | 0.84 | 20.10 | 4.3 | 5.24 | 4.25 | 686987 |
| 1730935800 | 4.18 | 0.22 | 5.56 | 4.01 | 4.24 | 3.95 | 303344 |
| 1730849400 | 3.96 | 0.13 | 3.39 | 3.86 | 4.05 | 3.8 | 179281 |
| 1730763000 | 3.83 | 0.09 | 2.41 | 3.69 | 3.9434 | 3.68 | 84977 |
| 1730500200 | 3.74 | 0.08 | 2.19 | 3.67 | 3.8307 | 3.66 | 124371 |
| 1730413800 | 3.66 | -0.25 | -6.35 | 3.85 | 3.855 | 3.59 | 272388 |
| 1730327400 | 3.908 | -0.01 | -0.31 | 3.92 | 3.92 | 3.82 | 61751 |
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
