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 | 1.55 | 34.8314606742 | 4.45 | 6.75 | 4.15 | 3563358 | 5.6292673 | DE |
| 4 | 2.1 | 53.8461538462 | 3.9 | 6.75 | 3.6 | 1367460 | 5.05955017 | DE |
| 12 | 2.1 | 53.8461538462 | 3.9 | 6.75 | 3.35 | 639197 | 4.67706559 | DE |
| 26 | 1.45 | 31.8681318681 | 4.55 | 6.75 | 3.35 | 436929 | 4.69172151 | DE |
| 52 | -1.25 | -17.2413793103 | 7.25 | 9.25 | 3.35 | 344598 | 5.11097273 | DE |
| 156 | -6.5 | -52 | 12.5 | 12.5 | 3.35 | 292793 | 7.0576952 | DE |
| 260 | 0 | 0 | 6 | 13.5 | 3.35 | 248655 | 7.12165907 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730741400 | 6.25 | 1 | 19.05 | 5.375 | 6.25 | 5.375 | 5717451 |
| 1730482200 | 5.25 | -0.35 | -6.25 | 5.6 | 5.6 | 4.75 | 3466060 |
| 1730395800 | 5.6 | 0.75 | 15.46 | 4.85 | 5.75 | 4.85 | 6494679 |
| 1730309400 | 4.85 | 0.6 | 14.12 | 4.25 | 4.85 | 4.25 | 1508893 |
| 1730223000 | 4.25 | -0.2 | -4.49 | 4.45 | 4.45 | 4.15 | 629706 |
| 1730136600 | 4.45 | 0.5 | 12.66 | 3.95 | 4.45 | 3.95 | 2020376 |
| 1729873800 | 3.95 | 0.25 | 6.76 | 3.7 | 3.95 | 3.7 | 2093436 |
| 1729787400 | 3.7 | 0.05 | 1.37 | 3.65 | 3.7 | 3.6 | 1431422 |
| 1729701000 | 3.65 | -0.2 | -5.19 | 3.85 | 3.85 | 3.65 | 306012 |
| 1729614600 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 342290 |
| 1729528200 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.75 | 460438 |
| 1729269000 | 3.85 | -0.05 | -1.28 | 3.9 | 3.9 | 3.85 | 216268 |
| 1729182600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 352234 |
| 1729096200 | 3.9 | 0.1 | 2.63 | 3.8 | 3.9 | 3.75 | 795685 |
| 1729009800 | 3.8 | -0.05 | -1.30 | 3.85 | 3.85 | 3.8 | 244558 |
| 1728923400 | 3.85 | -0.05 | -1.28 | 3.9 | 3.9 | 3.85 | 132331 |
| 1728664200 | 3.9 | -0.05 | -1.27 | 3.95 | 3.95 | 3.9 | 151178 |
| 1728577800 | 3.95 | -0.1 | -2.47 | 4.05 | 4.05 | 3.95 | 162247 |
| 1728491400 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 92870 |
| 1728405000 | 4.05 | 0.15 | 3.85 | 3.9 | 4.05 | 3.9 | 731059 |
| 1728318600 | 3.9 | 0.35 | 9.86 | 3.55 | 3.95 | 3.45 | 2940585 |
| 1728059400 | 3.55 | -0.05 | -1.39 | 3.6 | 3.6 | 3.55 | 469315 |
| 1727973000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 4924 |
| 1727886600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 40295 |
| 1727800200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 5249 |
| 1727713800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 104182 |
| 1727454600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 107940 |
| 1727368200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 313089 |
| 1727281800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 184836 |
| 1727195400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1727109000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 312959 |
| 1726849800 | 3.6 | 0 | 0.00 | 3.6 | 3.65 | 3.6 | 669136 |
| 1726763400 | 3.6 | 0.25 | 7.46 | 3.45 | 3.6 | 3.45 | 710538 |
| 1726677000 | 3.35 | -0.15 | -4.29 | 3.5 | 3.5 | 3.35 | 247774 |
| 1726590600 | 3.5 | -0.1 | -2.78 | 3.6 | 3.6 | 3.5 | 176321 |
| 1726504200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 10000 |
| 1726245000 | 3.6 | -0.18 | -4.76 | 3.6 | 3.6 | 3.6 | 32704 |
| 1726158600 | 3.78 | 0.18 | 5.00 | 3.6 | 3.78 | 3.6 | 9631 |
| 1726072200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 24033 |
| 1725985800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1725899400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 40366 |
| 1725640200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 219 |
| 1725553800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 159147 |
| 1725467400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 107813 |
| 1725381000 | 3.6 | -0.1 | -2.70 | 3.7 | 3.75 | 3.6 | 322255 |
| 1725294600 | 3.7 | -0.1 | -2.63 | 3.85 | 3.95 | 3.59 | 1195738 |
| 1725035400 | 3.8 | 0.1 | 2.70 | 3.7 | 3.8 | 3.7 | 488784 |
| 1724949000 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1724862600 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 106576 |
| 1724776200 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 265992 |
| 1724430600 | 3.7 | -0.38 | -9.31 | 3.8 | 3.8 | 3.7 | 567072 |
| 1724344200 | 4.08 | 0.23 | 5.97 | 3.85 | 4.08 | 3.73 | 116141 |
| 1724257800 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.73 | 0 |
| 1724171400 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.73 | 0 |
| 1724085000 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.73 | 7500 |
| 1723825800 | 3.85 | -0.05 | -1.28 | 3.9 | 3.9 | 3.81 | 888269 |
| 1723739400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.81 | 60145 |
| 1723653000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.81 | 0 |
| 1723566600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.81 | 0 |
| 1723480200 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.81 | 200000 |
| 1723221000 | 3.9 | -0.2 | -4.88 | 4.1 | 4.1 | 3.9 | 724080 |
| 1723134600 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4 | 58089 |
| 1723048200 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4 | 357780 |
| 1722961800 | 4.1 | -0.05 | -1.20 | 4.15 | 4.15 | 3.96 | 145068 |
| 1722875400 | 4.15 | -0.25 | -5.68 | 4.35 | 4.35 | 4.15 | 204155 |
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
