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 | 0.09 | 1.90274841438 | 4.73 | 4.97 | 4.67 | 42875 | 4.87586091 | DE |
| 4 | 0.38 | 8.55855855856 | 4.44 | 4.97 | 4.1 | 64049 | 4.55674403 | DE |
| 12 | 0.84 | 21.1055276382 | 3.98 | 4.97 | 3.95 | 58621 | 4.35319728 | DE |
| 26 | 1.21 | 33.5180055402 | 3.61 | 4.97 | 3.595 | 56140 | 4.28382393 | DE |
| 52 | -0.31 | -6.04288499025 | 5.13 | 5.2 | 3.57 | 48606 | 4.3384168 | DE |
| 156 | -1.91 | -28.3803863299 | 6.73 | 7.19 | 3.57 | 33347 | 5.10201606 | DE |
| 260 | -1.02 | -17.4657534247 | 5.84 | 7.2 | 3.3 | 28852 | 5.31921049 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735276500 | 4.79 | -0.16 | -3.23 | 4.95 | 4.95 | 4.7699999 | 30029 |
| 1735014060 | 4.95 | 0.05 | 1.02 | 4.67 | 4.97 | 4.67 | 3966 |
| 1734930900 | 4.9 | 0.21 | 4.48 | 4.73 | 4.93 | 4.72 | 94630 |
| 1734671700 | 4.69 | 0.03 | 0.64 | 4.68 | 4.72 | 4.67 | 67843 |
| 1734585300 | 4.66 | 0.09 | 1.97 | 4.53 | 4.75 | 4.53 | 77948 |
| 1734498900 | 4.57 | 0.03 | 0.66 | 4.57 | 4.57 | 4.5199999 | 22752 |
| 1734412500 | 4.54 | 0.08 | 1.79 | 4.38 | 4.57 | 4.38 | 121054 |
| 1734326100 | 4.46 | 0.04 | 0.90 | 4.34 | 4.48 | 4.34 | 22240 |
| 1734066900 | 4.42 | 0.03 | 0.68 | 4.4 | 4.45 | 4.33 | 60723 |
| 1733980500 | 4.39 | -0.05 | -1.13 | 4.22 | 4.43 | 4.22 | 70470 |
| 1733894100 | 4.44 | -0.02 | -0.45 | 4.11 | 4.44 | 4.1 | 76909 |
| 1733807700 | 4.46 | -0.01 | -0.22 | 4.4 | 4.48 | 4.4 | 13541 |
| 1733721300 | 4.47 | -0.09 | -1.97 | 4.4 | 4.54 | 4.4 | 31349 |
| 1733462100 | 4.5599999 | 0.02 | 0.44 | 4.4 | 4.5599999 | 4.4 | 105737 |
| 1733375700 | 4.54 | 0.05 | 1.11 | 4.44 | 4.5599999 | 4.44 | 90900 |
| 1733289300 | 4.49 | -0.01 | -0.22 | 4.45 | 4.51 | 4.4349999 | 73954 |
| 1733202900 | 4.5 | 0.07 | 1.58 | 4.4 | 4.5 | 4.15 | 126448 |
| 1733116500 | 4.43 | -0.07 | -1.56 | 4.44 | 4.5 | 4.4 | 62391 |
| 1732857300 | 4.5 | 0 | 0.00 | 4.41 | 4.5 | 4.4 | 58774 |
| 1732770900 | 4.5 | 0.08 | 1.81 | 4.4 | 4.5 | 4.35 | 113981 |
| 1732684500 | 4.42 | 0 | 0.00 | 4.48 | 4.48 | 4.41 | 17491 |
| 1732598100 | 4.42 | 0 | 0.00 | 4.41 | 4.48 | 4.4 | 12598 |
| 1732511700 | 4.42 | -0.04 | -0.90 | 4.4 | 4.51 | 4.39 | 114718 |
| 1732252500 | 4.46 | 0.03 | 0.68 | 4.45 | 4.48 | 4.405 | 49752 |
| 1732166100 | 4.43 | -0.05 | -1.12 | 4.46 | 4.46 | 4.36 | 92135 |
| 1732079700 | 4.48 | 0.07 | 1.59 | 4.34 | 4.48 | 4.3099999 | 55122 |
| 1731993300 | 4.41 | 0.06 | 1.38 | 4.37 | 4.42 | 4.3 | 97296 |
| 1731906900 | 4.35 | 0.06 | 1.40 | 4.25 | 4.37 | 4.25 | 72491 |
| 1731647700 | 4.29 | 0.1 | 2.39 | 4.16 | 4.3 | 4.16 | 106693 |
| 1731561300 | 4.19 | 0.17 | 4.23 | 4.01 | 4.19 | 4.01 | 65225 |
| 1731474900 | 4.0199999 | -0.05 | -1.23 | 4.07 | 4.1 | 4.0199999 | 15561 |
| 1731388500 | 4.07 | -0.05 | -1.21 | 4.12 | 4.16 | 4.07 | 20185 |
| 1731302100 | 4.12 | -0.1 | -2.37 | 4.22 | 4.22 | 4.12 | 33268 |
| 1731042900 | 4.22 | 0.05 | 1.20 | 4.18 | 4.22 | 4.15 | 32298 |
| 1730956500 | 4.17 | -0.03 | -0.71 | 4.22 | 4.22 | 4.12 | 17184 |
| 1730870100 | 4.2 | 0.07 | 1.69 | 4.14 | 4.22 | 4.11 | 27022 |
| 1730783700 | 4.13 | -0.06 | -1.43 | 4.2 | 4.22 | 4.13 | 25297 |
| 1730697300 | 4.19 | 0.01 | 0.24 | 4.18 | 4.19 | 4.14 | 21171 |
| 1730438100 | 4.18 | -0.02 | -0.48 | 4.2 | 4.2 | 4.13 | 13048 |
| 1730351700 | 4.2 | -0.02 | -0.36 | 4.34 | 4.34 | 4.16 | 9672 |
| 1730265300 | 4.215 | 0.04 | 1.08 | 4.2 | 4.25 | 4.17 | 314113 |
| 1730178900 | 4.17 | -0.13 | -3.02 | 4.25 | 4.3 | 4.17 | 28597 |
| 1730092500 | 4.3 | -0.01 | -0.23 | 4.3 | 4.3099999 | 4.23 | 24496 |
| 1729833300 | 4.3099999 | 0.07 | 1.65 | 4.23 | 4.3099999 | 4.23 | 79403 |
| 1729746900 | 4.24 | 0.09 | 2.17 | 4.16 | 4.25 | 4.12 | 117219 |
| 1729660500 | 4.15 | -0.01 | -0.24 | 4.16 | 4.18 | 4.11 | 27978 |
| 1729574100 | 4.16 | -0.02 | -0.48 | 4.15 | 4.18 | 4.13 | 3653 |
| 1729487700 | 4.18 | 0.07 | 1.70 | 4.12 | 4.1849999 | 4.1 | 60676 |
| 1729228500 | 4.11 | -0.07 | -1.67 | 4.12 | 4.15 | 4.03 | 30972 |
| 1729142100 | 4.18 | 0.08 | 1.95 | 4.1 | 4.18 | 4.04 | 115196 |
| 1729055700 | 4.1 | 0.04 | 0.99 | 4.09 | 4.1 | 4.04 | 69482 |
| 1728969300 | 4.0599999 | 0.04 | 1.00 | 4.03 | 4.08 | 4.01 | 64573 |
| 1728882900 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.17 | 4 | 66501 |
| 1728623700 | 4.0199999 | 0.02 | 0.50 | 4 | 4.03 | 3.95 | 41424 |
| 1728537300 | 4 | 0.04 | 1.01 | 4 | 4.0199999 | 3.96 | 42948 |
| 1728450900 | 3.96 | 0 | 0.00 | 3.99 | 4 | 3.96 | 28977 |
| 1728364500 | 3.96 | 0.01 | 0.25 | 4 | 4 | 3.96 | 35467 |
| 1728278100 | 3.95 | -0.01 | -0.25 | 3.98 | 4.03 | 3.95 | 24473 |
| 1728022500 | 3.96 | -0.04 | -1.00 | 4.0599999 | 4.0599999 | 3.96 | 22049 |
| 1727936100 | 4 | -0.04 | -0.99 | 4.05 | 4.05 | 3.98 | 16356 |
| 1727849700 | 4.04 | 0.05 | 1.25 | 4.05 | 4.09 | 3.98 | 28350 |
| 1727763300 | 3.99 | -0.08 | -1.97 | 4.155 | 4.155 | 3.98 | 60079 |
| 1727676900 | 4.07 | 0 | 0.00 | 4.14 | 4.14 | 4.04 | 51072 |
| 1727417700 | 4.07 | -0.05 | -1.21 | 4.12 | 4.15 | 4.05 | 23718 |
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
