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 | -0.18 | -3.93873085339 | 4.57 | 4.73 | 3.88 | 10167183 | 4.23438039 | CS |
| 4 | -1.12 | -20.3266787659 | 5.51 | 5.815 | 3.88 | 8377613 | 4.94064272 | CS |
| 12 | -2.71 | -38.1690140845 | 7.1 | 8.49 | 3.88 | 7702443 | 5.74355953 | CS |
| 26 | -2.39 | -35.2507374631 | 6.78 | 8.93 | 3.88 | 7784525 | 6.84138757 | CS |
| 52 | -2.71 | -38.1690140845 | 7.1 | 8.93 | 3.88 | 7052961 | 6.46960624 | CS |
| 156 | -1 | -18.5528756957 | 5.39 | 8.93 | 2.3 | 7868453 | 5.09743261 | CS |
| 260 | 3.7385 | 573.829623945 | 0.6515 | 8.93 | 0.63 | 6914756 | 4.47313261 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744151400 | 4 | -0.1 | -2.44 | 4.43 | 4.44 | 3.9 | 10529062 |
| 1744065000 | 4.1 | -0.12 | -2.84 | 4 | 4.565 | 3.88 | 14329418 |
| 1743805800 | 4.22 | -0.23 | -5.17 | 4.33 | 4.43 | 3.99 | 12531738 |
| 1743719400 | 4.45 | -0.26 | -5.52 | 4.36 | 4.63 | 4.34 | 7005488 |
| 1743633000 | 4.71 | 0.05 | 1.07 | 4.57 | 4.73 | 4.54 | 6440208 |
| 1743546600 | 4.66 | -0.12 | -2.51 | 4.79 | 4.8426 | 4.5 | 9713731 |
| 1743460200 | 4.78 | -0.19 | -3.82 | 4.7699999 | 4.88 | 4.72 | 9022100 |
| 1743201000 | 4.97 | -0.14 | -2.74 | 5.12 | 5.15 | 4.95 | 5394383 |
| 1743114600 | 5.11 | -0.17 | -3.22 | 5.17 | 5.23 | 5.08 | 4665475 |
| 1743028200 | 5.28 | -0.04 | -0.75 | 5.37 | 5.45 | 5.24 | 4767902 |
| 1742941800 | 5.32 | -0.21 | -3.80 | 5.55 | 5.575 | 5.24 | 5736121 |
| 1742855400 | 5.53 | 0 | 0.00 | 5.63 | 5.7 | 5.45 | 7067258 |
| 1742596200 | 5.53 | -0.09 | -1.60 | 5.55 | 5.6 | 5.405 | 14509500 |
| 1742509800 | 5.62 | 0.11 | 2.00 | 5.5 | 5.815 | 5.41 | 6983932 |
| 1742423400 | 5.51 | -0.01 | -0.24 | 5.5599999 | 5.64 | 5.43 | 5976147 |
| 1742337000 | 5.5235 | 0 | 0.06 | 5.5199999 | 5.6 | 5.37 | 6539940 |
| 1742250600 | 5.5199999 | 0.44 | 8.66 | 5.16 | 5.565 | 5.15 | 9324405 |
| 1741991400 | 5.08 | -0.11 | -2.12 | 5.24 | 5.28 | 5.07 | 7500115 |
| 1741905000 | 5.19 | 0.06 | 1.17 | 5.12 | 5.271 | 5.01 | 8636796 |
| 1741818600 | 5.13 | 0.07 | 1.38 | 5.51 | 5.51 | 5.03 | 10878540 |
| 1741732200 | 5.0599999 | 0.29 | 6.08 | 4.66 | 5.2 | 4.61 | 8109550 |
| 1741645800 | 4.7699999 | -0.22 | -4.41 | 4.86 | 4.9361 | 4.6449999 | 10893797 |
| 1741390200 | 4.99 | -0.09 | -1.77 | 5.19 | 5.2186 | 4.92 | 8483410 |
| 1741303800 | 5.08 | -0.18 | -3.42 | 5.24 | 5.36 | 5.04 | 6670081 |
| 1741217400 | 5.26 | 0.01 | 0.19 | 5.2699999 | 5.29 | 5.12 | 6155837 |
| 1741131000 | 5.25 | 0.33 | 6.71 | 4.8 | 5.39 | 4.7231 | 9616865 |
| 1741044600 | 4.92 | -0.68 | -12.14 | 5.69 | 5.7 | 4.87 | 14466447 |
| 1740785400 | 5.6 | 0.18 | 3.32 | 5.46 | 5.605 | 5.28 | 7893106 |
| 1740699000 | 5.42 | -0.12 | -2.17 | 5.8 | 5.9612999 | 5.4 | 6966168 |
| 1740612600 | 5.54 | 0.14 | 2.59 | 5.5599999 | 5.69 | 5.45 | 7506429 |
| 1740526200 | 5.4 | -0.2 | -3.57 | 5.5599999 | 5.59 | 5.3099999 | 8696985 |
| 1740439800 | 5.6 | -0.08 | -1.41 | 5.76 | 5.78 | 5.5 | 7327403 |
| 1740180600 | 5.68 | -0.3 | -5.02 | 6.01 | 6.03 | 5.615 | 7950791 |
| 1740094200 | 5.98 | -0.01 | -0.17 | 6.04 | 6.13 | 5.925 | 5699350 |
| 1740007800 | 5.99 | -0.4 | -6.31 | 6.35 | 6.41 | 5.8432 | 16308115 |
| 1739921400 | 6.3933 | 0 | 0.05 | 6.46 | 6.475 | 6.25 | 7623982 |
| 1739575800 | 6.39 | -0.59 | -8.45 | 6.99 | 7 | 6.36 | 9541710 |
| 1739489400 | 6.98 | -0.08 | -1.13 | 7.08 | 7.129 | 6.8 | 7069741 |
| 1739403000 | 7.06 | 0.17 | 2.47 | 6.85 | 7.2 | 6.77 | 5422105 |
| 1739316600 | 6.89 | -0.03 | -0.43 | 6.92 | 7.065 | 6.865 | 4039445 |
| 1739230200 | 6.92 | -0.03 | -0.43 | 7 | 7.16 | 6.88 | 4086362 |
| 1738971000 | 6.95 | 0.16 | 2.36 | 6.9 | 7.14 | 6.8527 | 4058677 |
| 1738884600 | 6.79 | -0.25 | -3.55 | 7.04 | 7.04 | 6.725 | 5353237 |
| 1738798200 | 7.04 | -0.06 | -0.85 | 7 | 7.2 | 6.96 | 3409182 |
| 1738711800 | 7.1 | 0.23 | 3.35 | 7.01 | 7.125 | 6.91 | 4531368 |
| 1738625400 | 6.87 | -0.19 | -2.69 | 6.9 | 7.16 | 6.73 | 4903374 |
| 1738366200 | 7.06 | -0.21 | -2.89 | 7.27 | 7.34 | 7.0048 | 4070500 |
| 1738279800 | 7.27 | 0.09 | 1.25 | 7.34 | 7.4 | 7.22 | 4605386 |
| 1738193400 | 7.18 | 0.23 | 3.31 | 6.9 | 7.2871 | 6.85 | 5924699 |
| 1738107000 | 6.95 | -0.12 | -1.70 | 7.21 | 7.27 | 6.91 | 6444549 |
| 1738020600 | 7.07 | -0.94 | -11.74 | 7.41 | 7.47 | 6.975 | 11861063 |
| 1737761400 | 8.01 | 0.11 | 1.39 | 8.35 | 8.49 | 7.95 | 8702585 |
| 1737675000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1737588600 | 7.9 | 0.48 | 6.47 | 7.49 | 8.1 | 7.378 | 9775035 |
| 1737502200 | 7.42 | 0.34 | 4.80 | 7.15 | 7.61 | 7.15 | 7555847 |
| 1737156600 | 7.08 | 0.23 | 3.36 | 6.9 | 7.2299 | 6.8 | 7986187 |
| 1737070200 | 6.85 | -0.13 | -1.86 | 6.98 | 7.02 | 6.74 | 7003162 |
| 1736983800 | 6.98 | 0.08 | 1.16 | 7.1 | 7.1014 | 6.88 | 4774488 |
| 1736897400 | 6.9 | -0.09 | -1.29 | 7.02 | 7.13 | 6.835 | 4871951 |
| 1736811000 | 6.99 | -0.04 | -0.57 | 6.98 | 7.275 | 6.885 | 5870250 |
| 1736551800 | 7.03 | -0.14 | -1.95 | 7.17 | 7.3199 | 6.9845 | 5061453 |
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
