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 | 0 | 4.52 | 4.78 | 4.49 | 1556202 | 4.67602127 | DE |
| 4 | -0.42 | -8.5020242915 | 4.94 | 5.08 | 4.35 | 2458515 | 4.60324015 | DE |
| 12 | -0.18 | -3.82978723404 | 4.7 | 5.21 | 4.35 | 2130670 | 4.79912896 | DE |
| 26 | -2.85 | -38.6702849389 | 7.37 | 7.42 | 3.935 | 2860896 | 4.69174138 | DE |
| 52 | -4.15 | -47.8662053057 | 8.67 | 9.72 | 3.935 | 2110855 | 5.90431288 | DE |
| 156 | -1.23 | -21.3913043478 | 5.75 | 9.72 | 1.26 | 1731961 | 6.20024536 | DE |
| 260 | 1.52 | 50.6666666667 | 3 | 9.72 | 1.26 | 2895127 | 5.08280025 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743398100 | 4.5599999 | -0.08 | -1.72 | 4.62 | 4.63 | 4.53 | 1570256 |
| 1743138900 | 4.64 | -0.04 | -0.85 | 4.63 | 4.69 | 4.595 | 1878540 |
| 1743052500 | 4.68 | -0.04 | -0.85 | 4.65 | 4.76 | 4.65 | 1041857 |
| 1742966100 | 4.72 | 0 | 0.00 | 4.72 | 4.78 | 4.63 | 1557115 |
| 1742879700 | 4.72 | 0.1 | 2.16 | 4.63 | 4.72 | 4.62 | 1801084 |
| 1742793300 | 4.62 | 0.06 | 1.32 | 4.5199999 | 4.64 | 4.51 | 1502415 |
| 1742534100 | 4.5599999 | 0 | 0.00 | 4.55 | 4.59 | 4.48 | 3689375 |
| 1742447700 | 4.5599999 | 0.17 | 3.87 | 4.4 | 4.5599999 | 4.4 | 4564928 |
| 1742361300 | 4.39 | -0.15 | -3.30 | 4.5 | 4.53 | 4.38 | 3009245 |
| 1742274900 | 4.54 | 0.05 | 1.11 | 4.5599999 | 4.5599999 | 4.45 | 3149489 |
| 1742188500 | 4.49 | -0.02 | -0.44 | 4.53 | 4.57 | 4.46 | 1322745 |
| 1741929300 | 4.51 | 0.08 | 1.81 | 4.46 | 4.53 | 4.42 | 1964425 |
| 1741842900 | 4.43 | 0.05 | 1.26 | 4.38 | 4.49 | 4.37 | 2670259 |
| 1741756500 | 4.375 | -0.2 | -4.27 | 4.5199999 | 4.5599999 | 4.35 | 4559680 |
| 1741670100 | 4.57 | -0.15 | -3.18 | 4.62 | 4.72 | 4.54 | 5564902 |
| 1741583700 | 4.72 | -0.06 | -1.26 | 4.76 | 4.8 | 4.72 | 1403326 |
| 1741324500 | 4.78 | -0.07 | -1.44 | 4.7699999 | 4.83 | 4.75 | 1504177 |
| 1741238100 | 4.85 | 0.01 | 0.21 | 4.83 | 4.87 | 4.76 | 1208970 |
| 1741151700 | 4.84 | 0.01 | 0.21 | 4.83 | 4.87 | 4.79 | 2486180 |
| 1741065300 | 4.83 | -0.22 | -4.36 | 5 | 5 | 4.78 | 2642243 |
| 1740978900 | 5.05 | 0.07 | 1.41 | 4.94 | 5.08 | 4.9349999 | 1649348 |
| 1740719700 | 4.98 | 0.08 | 1.63 | 4.86 | 4.98 | 4.86 | 2966765 |
| 1740633300 | 4.9 | 0.02 | 0.41 | 4.92 | 4.96 | 4.86 | 1430644 |
| 1740546900 | 4.88 | -0.14 | -2.79 | 4.9 | 4.9349999 | 4.8 | 1997815 |
| 1740460500 | 5.0199999 | -0.02 | -0.40 | 5.07 | 5.09 | 5 | 1276992 |
| 1740374100 | 5.04 | 0.05 | 1.00 | 4.97 | 5.11 | 4.93 | 1815549 |
| 1740114900 | 4.99 | -0.1 | -1.96 | 5.13 | 5.13 | 4.97 | 1378393 |
| 1740028500 | 5.09 | -0.12 | -2.30 | 5.2 | 5.2 | 4.99 | 2112437 |
| 1739942100 | 5.21 | 0.22 | 4.41 | 5.0199999 | 5.21 | 5.0199999 | 3827712 |
| 1739855700 | 4.99 | -0.01 | -0.20 | 5.05 | 5.07 | 4.965 | 2054853 |
| 1739769300 | 5 | -0.09 | -1.77 | 5.07 | 5.09 | 4.94 | 1885434 |
| 1739510100 | 5.09 | 0.02 | 0.39 | 5.16 | 5.19 | 5 | 4309152 |
| 1739423700 | 5.07 | 0.02 | 0.40 | 5.14 | 5.16 | 4.995 | 2709100 |
| 1739337300 | 5.05 | -0.05 | -0.98 | 5.1 | 5.14 | 5 | 2459944 |
| 1739250900 | 5.1 | -0.01 | -0.20 | 5.13 | 5.19 | 5.09 | 2273160 |
| 1739164500 | 5.11 | 0.03 | 0.59 | 5.05 | 5.15 | 5.05 | 1737158 |
| 1738905300 | 5.08 | 0.14 | 2.83 | 4.93 | 5.1 | 4.92 | 2241559 |
| 1738818900 | 4.94 | -0.03 | -0.50 | 5 | 5 | 4.93 | 1217463 |
| 1738732500 | 4.965 | -0.04 | -0.70 | 5.0199999 | 5.05 | 4.96 | 1366324 |
| 1738646100 | 5 | 0.1 | 2.04 | 5.0199999 | 5.07 | 4.94 | 1409363 |
| 1738559700 | 4.9 | -0.2 | -3.92 | 5.07 | 5.09 | 4.9 | 1751071 |
| 1738300500 | 5.1 | 0.03 | 0.59 | 5.07 | 5.15 | 5.04 | 1762115 |
| 1738214100 | 5.07 | 0.04 | 0.80 | 5.04 | 5.14 | 4.98 | 1805457 |
| 1738127700 | 5.03 | 0.03 | 0.60 | 5 | 5.05 | 4.96 | 2093638 |
| 1738041300 | 5 | 0.01 | 0.20 | 4.99 | 5.04 | 4.95 | 2005904 |
| 1737695700 | 4.99 | 0.07 | 1.42 | 4.91 | 5.025 | 4.91 | 2331544 |
| 1737609300 | 4.92 | 0.03 | 0.61 | 4.87 | 4.96 | 4.85 | 1771470 |
| 1737522900 | 4.89 | 0.06 | 1.24 | 4.85 | 4.91 | 4.79 | 4127820 |
| 1737436500 | 4.83 | 0.09 | 2.01 | 4.7699999 | 4.85 | 4.73 | 1418828 |
| 1737350100 | 4.735 | 0.03 | 0.53 | 4.74 | 4.78 | 4.69 | 1206054 |
| 1737090900 | 4.71 | 0.03 | 0.64 | 4.7 | 4.75 | 4.68 | 1208476 |
| 1737004500 | 4.68 | 0.08 | 1.74 | 4.65 | 4.72 | 4.62 | 2175281 |
| 1736918100 | 4.6 | 0.05 | 1.10 | 4.5 | 4.61 | 4.5 | 1012858 |
| 1736831700 | 4.55 | 0.07 | 1.56 | 4.51 | 4.5599999 | 4.5 | 1195664 |
| 1736745300 | 4.48 | 0.02 | 0.45 | 4.43 | 4.5199999 | 4.4 | 1285583 |
| 1736486100 | 4.46 | -0.04 | -0.89 | 4.51 | 4.53 | 4.43 | 1447021 |
| 1736399700 | 4.5 | -0.09 | -1.96 | 4.6 | 4.6 | 4.48 | 2056593 |
| 1736313300 | 4.59 | -0.06 | -1.29 | 4.61 | 4.68 | 4.57 | 2085772 |
| 1736226900 | 4.65 | 0.06 | 1.20 | 4.64 | 4.705 | 4.55 | 2274531 |
| 1736140500 | 4.595 | -0.08 | -1.61 | 4.7 | 4.71 | 4.57 | 1053746 |
| 1735881300 | 4.67 | 0.08 | 1.63 | 4.58 | 4.69 | 4.58 | 1678415 |
| 1735794900 | 4.595 | 0 | 0.11 | 4.58 | 4.63 | 4.53 | 897770 |
| 1735617660 | 4.59 | -0.06 | -1.29 | 4.62 | 4.65 | 4.59 | 605149 |
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
