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 | -4.01785714286 | 4.48 | 4.66 | 4.14 | 4919 | 4.31630047 | DE |
| 4 | -0.7 | -14 | 5 | 5.76 | 4.14 | 4684 | 4.82763632 | DE |
| 12 | 0.31 | 7.7694235589 | 3.99 | 5.76 | 3.9 | 4440 | 4.62961539 | DE |
| 26 | 0.28 | 6.96517412935 | 4.02 | 5.76 | 3.44 | 6514 | 4.10212132 | DE |
| 52 | 1.21 | 39.1585760518 | 3.09 | 5.76 | 2.87 | 5562 | 3.95752514 | DE |
| 156 | 1.7 | 65.3846153846 | 2.6 | 5.76 | 2.38 | 7224 | 3.42064806 | DE |
| 260 | 1.7 | 65.3846153846 | 2.6 | 5.76 | 2.38 | 7224 | 3.42064806 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741625700 | 4.3099999 | 0 | 0.00 | 4.33 | 4.5 | 4.3099999 | 3753 |
| 1741366500 | 4.3099999 | 0.09 | 2.13 | 4.32 | 4.53 | 4.3099999 | 3131 |
| 1741280100 | 4.22 | -0.28 | -6.22 | 4.45 | 4.45 | 4.14 | 11326 |
| 1741193700 | 4.5 | 0.01 | 0.22 | 4.5199999 | 4.66 | 4.47 | 2500 |
| 1741107300 | 4.49 | -0.19 | -4.06 | 4.48 | 4.59 | 4.36 | 3885 |
| 1741020900 | 4.68 | -0.07 | -1.47 | 4.61 | 4.68 | 4.5 | 4303 |
| 1740761700 | 4.75 | -0.03 | -0.63 | 4.74 | 4.75 | 4.68 | 2537 |
| 1740675300 | 4.78 | -0.24 | -4.78 | 5 | 5 | 4.75 | 2991 |
| 1740588900 | 5.0199999 | -0.2 | -3.83 | 5.32 | 5.38 | 5.0199999 | 6582 |
| 1740502500 | 5.22 | -0.16 | -2.97 | 5.34 | 5.64 | 5.12 | 11409 |
| 1740416100 | 5.38 | 0.32 | 6.32 | 5.1 | 5.76 | 5.1 | 8650 |
| 1740156900 | 5.0599999 | 0.16 | 3.27 | 4.9 | 5.36 | 4.9 | 5614 |
| 1740070500 | 4.9 | 0.14 | 2.94 | 4.89 | 5.24 | 4.83 | 4002 |
| 1739984100 | 4.76 | -0.04 | -0.83 | 4.7 | 5 | 4.63 | 6262 |
| 1739897700 | 4.8 | -0.13 | -2.64 | 4.8099999 | 4.88 | 4.8 | 2167 |
| 1739811300 | 4.93 | -0.17 | -3.33 | 4.93 | 5 | 4.68 | 5670 |
| 1739552100 | 5.1 | 0.3 | 6.25 | 4.83 | 5.1 | 4.83 | 4603 |
| 1739465700 | 4.8 | -0.1 | -2.04 | 4.8 | 4.82 | 4.8 | 2248 |
| 1739379300 | 4.9 | 0 | 0.00 | 4.83 | 4.92 | 4.8099999 | 1768 |
| 1739292900 | 4.9 | -0.08 | -1.61 | 5 | 5 | 4.9 | 275 |
| 1739206500 | 4.98 | 0.07 | 1.43 | 4.96 | 5 | 4.9 | 7368 |
| 1738947300 | 4.91 | 0.2 | 4.25 | 4.89 | 5.34 | 4.71 | 8964 |
| 1738860900 | 4.71 | 0.09 | 1.95 | 4.62 | 4.84 | 4.62 | 15912 |
| 1738774500 | 4.62 | 0.13 | 2.90 | 4.5 | 4.67 | 4.47 | 3754 |
| 1738688100 | 4.49 | -0.04 | -0.88 | 4.49 | 4.67 | 4.29 | 9129 |
| 1738601700 | 4.53 | 0.03 | 0.67 | 4.35 | 4.64 | 4.35 | 5802 |
| 1738342500 | 4.5 | 0 | 0.00 | 4.42 | 4.64 | 4.35 | 2948 |
| 1738256100 | 4.5 | -0.09 | -1.96 | 4.48 | 4.5 | 4.48 | 2966 |
| 1738169700 | 4.59 | 0.15 | 3.38 | 4.53 | 4.59 | 4.37 | 3657 |
| 1738083300 | 4.44 | 0.09 | 2.07 | 4.45 | 4.67 | 4.38 | 7808 |
| 1737996900 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1737737700 | 4.35 | 0.03 | 0.69 | 4.35 | 4.35 | 4.35 | 1250 |
| 1737651300 | 4.32 | 0.01 | 0.23 | 4.32 | 4.32 | 4.32 | 1641 |
| 1737564900 | 4.3099999 | -0.13 | -2.93 | 4.44 | 4.45 | 4.3099999 | 3330 |
| 1737478500 | 4.44 | -0.02 | -0.45 | 4.43 | 4.44 | 4.25 | 2850 |
| 1737392100 | 4.46 | 0.06 | 1.36 | 4.45 | 4.6 | 4.4 | 6947 |
| 1737132900 | 4.4 | 0 | 0.00 | 4.45 | 4.45 | 4.4 | 2176 |
| 1737046500 | 4.4 | 0.05 | 1.15 | 4.4 | 4.4 | 4.4 | 22000 |
| 1736960100 | 4.35 | 0.05 | 1.16 | 4.36 | 4.36 | 4.32 | 9438 |
| 1736873700 | 4.3 | 0.1 | 2.38 | 4.29 | 4.3 | 4.2 | 1705 |
| 1736787300 | 4.2 | -0.11 | -2.55 | 4.2 | 4.2 | 4.2 | 229 |
| 1736528100 | 4.3099999 | -0.08 | -1.82 | 4.26 | 4.32 | 4.17 | 1291 |
| 1736441700 | 4.39 | 0.14 | 3.29 | 4.39 | 4.39 | 4.39 | 69 |
| 1736355300 | 4.25 | -0.15 | -3.41 | 4.28 | 4.3 | 4.25 | 2225 |
| 1736268900 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 50 |
| 1736182500 | 4.4 | 0.22 | 5.26 | 4.18 | 4.4 | 4.18 | 6156 |
| 1735923300 | 4.18 | -0.07 | -1.65 | 4.32 | 4.33 | 4.18 | 1081 |
| 1735836900 | 4.25 | 0 | 0.00 | 4.34 | 4.34 | 4.25 | 400 |
| 1735577700 | 4.25 | 0 | 0.00 | 4.14 | 4.2699999 | 4.14 | 4690 |
| 1735318500 | 4.25 | 0.23 | 5.72 | 4.08 | 4.25 | 4.08 | 2346 |
| 1734972900 | 4.0199999 | 0.03 | 0.75 | 4 | 4.0199999 | 4 | 1927 |
| 1734713700 | 3.99 | 0.01 | 0.25 | 3.9 | 3.99 | 3.9 | 956 |
| 1734627300 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1734540900 | 3.98 | -0.01 | -0.25 | 3.98 | 3.98 | 3.98 | 10 |
| 1734454500 | 3.99 | 0.09 | 2.31 | 3.99 | 3.99 | 3.99 | 550 |
| 1734368100 | 3.9 | 0.04 | 1.04 | 3.9 | 3.92 | 3.89 | 2244 |
| 1734108900 | 3.86 | 0.05 | 1.31 | 3.87 | 3.87 | 3.86 | 655 |
| 1734022500 | 3.81 | -0.09 | -2.31 | 3.81 | 3.81 | 3.81 | 500 |
| 1733936100 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
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
