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 | -1.14 | -21.1111111111 | 5.4 | 5.93 | 3.95 | 60761 | 4.59232907 | CS |
| 4 | 2.39 | 127.807486631 | 1.87 | 6.48 | 1.8248 | 139027 | 4.06092694 | CS |
| 12 | 1.15 | 36.9774919614 | 3.11 | 6.48 | 1.58 | 59540 | 3.61931655 | CS |
| 26 | 0.26 | 6.5 | 4 | 6.48 | 1.58 | 124817 | 3.73000005 | CS |
| 52 | 0.26 | 6.5 | 4 | 6.48 | 1.58 | 124817 | 3.73000005 | CS |
| 156 | 0.26 | 6.5 | 4 | 6.48 | 1.58 | 124817 | 3.73000005 | CS |
| 260 | 0.26 | 6.5 | 4 | 6.48 | 1.58 | 124817 | 3.73000005 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947000 | 4.26 | 0.08 | 1.91 | 4.19 | 4.525 | 4.07 | 53920 |
| 1735860600 | 4.18 | -0.1 | -2.34 | 4.34 | 4.9315 | 4.01 | 64592 |
| 1735687800 | 4.28 | -0.42 | -8.94 | 4.72 | 4.9618 | 3.95 | 46439 |
| 1735601400 | 4.7 | -0.46 | -8.91 | 5.16 | 5.93 | 4.38 | 73485 |
| 1735342200 | 5.16 | 0.05 | 1.08 | 5.4 | 5.4 | 4.41 | 58529 |
| 1735255800 | 5.105 | 1.28 | 33.29 | 3.73 | 5.55 | 3.73 | 109284 |
| 1735077840 | 3.83 | 0.05 | 1.32 | 4.08 | 4.4592 | 3.63 | 93044 |
| 1734996600 | 3.78 | -0.19 | -4.79 | 3.87 | 4.47 | 3.65 | 64669 |
| 1734737400 | 3.97 | 0.06 | 1.53 | 3.72 | 4.2139 | 3.53 | 61451 |
| 1734651000 | 3.91 | -0.18 | -4.40 | 4.51 | 4.51 | 3.8 | 27655 |
| 1734564600 | 4.09 | -0.62 | -13.16 | 4.51 | 4.99 | 4.04 | 166325 |
| 1734478200 | 4.71 | 1.23 | 35.34 | 3.38 | 6.48 | 3.2599999 | 670577 |
| 1734391800 | 3.48 | 0.46 | 15.23 | 3.25 | 3.59 | 3.05 | 67857 |
| 1734132600 | 3.02 | -1.44 | -32.29 | 4.25 | 4.2926 | 2.755 | 346748 |
| 1734046200 | 4.46 | 0.79 | 21.53 | 3.92 | 4.7699999 | 3.1 | 237520 |
| 1733959800 | 3.67 | 1.17 | 46.80 | 2.47 | 3.74 | 2.47 | 284882 |
| 1733873400 | 2.5 | 0.42 | 20.34 | 2.25 | 2.69 | 2.1636 | 99667 |
| 1733787000 | 2.0775 | 0.2 | 10.51 | 1.9 | 2.1899 | 1.8914 | 17582 |
| 1733527800 | 1.88 | 0.02 | 1.08 | 1.87 | 2 | 1.8248 | 12171 |
| 1733441400 | 1.86 | -0.1 | -5.10 | 1.95 | 2.05 | 1.85 | 16499 |
| 1733355000 | 1.96 | -0.12 | -5.76 | 2.05 | 2.1831 | 1.92 | 41439 |
| 1733268600 | 2.0799 | -0.15 | -6.73 | 2.22 | 2.2271 | 2 | 31849 |
| 1733182200 | 2.23 | 0.09 | 4.21 | 2.19 | 2.27 | 2.1 | 34070 |
| 1732917840 | 2.14 | 0.08 | 3.88 | 1.93 | 2.2 | 1.93 | 5916 |
| 1732750200 | 2.06 | 0.06 | 3.00 | 2.06 | 2.2566 | 1.925 | 13417 |
| 1732663800 | 2 | -0.05 | -2.44 | 2.02 | 2.06 | 1.86 | 10774 |
| 1732577400 | 2.05 | 0.1 | 5.03 | 1.99 | 2.06 | 1.82 | 26985 |
| 1732318200 | 1.9519 | 0.09 | 5.11 | 1.86 | 2.0623999 | 1.86 | 20328 |
| 1732231800 | 1.857 | 0.13 | 7.64 | 1.75 | 1.936 | 1.72 | 37118 |
| 1732145400 | 1.7252 | -0.04 | -2.53 | 1.72 | 1.84 | 1.665 | 65706 |
| 1732059000 | 1.77 | -0.29 | -14.08 | 2.06 | 2.22 | 1.58 | 66299 |
| 1731972600 | 2.06 | -0.14 | -6.36 | 2.2 | 2.34 | 2.06 | 26475 |
| 1731713400 | 2.2 | 0 | 0.00 | 2.37 | 2.5 | 2.1 | 22473 |
| 1731627000 | 2.2 | -0.32 | -12.70 | 2.74 | 2.7599 | 2.14 | 42904 |
| 1731540600 | 2.52 | -0.11 | -4.18 | 2.5 | 2.79 | 2.495 | 56707 |
| 1731454200 | 2.63 | -0.05 | -1.87 | 2.7 | 2.8703 | 2.6025999 | 12927 |
| 1731367800 | 2.68 | -0.17 | -5.96 | 2.81 | 2.88 | 2.55 | 12384 |
| 1731108600 | 2.85 | 0.04 | 1.47 | 2.84 | 2.9443 | 2.67 | 12452 |
| 1731022200 | 2.8087 | 0.03 | 1.03 | 2.8 | 2.85 | 2.7654 | 5413 |
| 1730935800 | 2.7799999 | 0.16 | 6.11 | 2.71 | 2.7799999 | 2.67 | 11712 |
| 1730849400 | 2.62 | -0.03 | -1.13 | 2.66 | 2.706 | 2.6 | 12352 |
| 1730763000 | 2.65 | 0.02 | 0.76 | 2.61 | 2.7305 | 2.61 | 10342 |
| 1730500200 | 2.63 | 0.01 | 0.38 | 2.69 | 2.8822 | 2.63 | 10190 |
| 1730413800 | 2.62 | -0.1 | -3.50 | 2.72 | 2.83 | 2.62 | 16659 |
| 1730327400 | 2.715 | 0.06 | 2.18 | 2.57 | 2.715 | 2.565 | 39021 |
| 1730241000 | 2.657 | -0.25 | -8.69 | 2.92 | 2.9449 | 2.657 | 18418 |
| 1730154600 | 2.91 | 0.05 | 1.75 | 2.87 | 2.9872 | 2.87 | 15705 |
| 1729895400 | 2.86 | -0.05 | -1.72 | 2.98 | 3.0158999 | 2.86 | 13079 |
| 1729809000 | 2.91 | -0.08 | -2.68 | 2.99 | 3.0587 | 2.91 | 20494 |
| 1729722600 | 2.99 | -0.01 | -0.33 | 3 | 3.0532 | 2.94 | 10254 |
| 1729636200 | 3 | 0.01 | 0.33 | 2.96 | 3.1227 | 2.9205 | 21035 |
| 1729549800 | 2.99 | -0.03 | -0.89 | 3.08 | 3.13 | 2.99 | 23802 |
| 1729290600 | 3.017 | -0 | -0.10 | 3.0299999 | 3.13 | 3.017 | 9988 |
| 1729204200 | 3.02 | -0.12 | -3.82 | 3.14 | 3.15 | 3.02 | 9770 |
| 1729117800 | 3.14 | 0.12 | 4.03 | 3.04 | 3.15 | 2.8955 | 47274 |
| 1729031400 | 3.0184 | 0.01 | 0.28 | 2.93 | 3.1313 | 2.86 | 16362 |
| 1728945000 | 3.0099999 | 0.01 | 0.33 | 3.02 | 3.24 | 3 | 11338 |
| 1728685800 | 3 | -0.07 | -2.28 | 3.11 | 3.11 | 2.95 | 11388 |
| 1728599400 | 3.07 | -0.06 | -1.92 | 3.13 | 3.2498999 | 2.95 | 18406 |
| 1728513000 | 3.13 | -0.02 | -0.63 | 3.18 | 3.35 | 3.0299999 | 15951 |
| 1728426600 | 3.15 | -0.13 | -3.96 | 3.25 | 3.2799999 | 3.05 | 16151 |
| 1728340200 | 3.2799999 | 0 | 0.00 | 3.33 | 3.34 | 3.1 | 19822 |
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
