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 | -0.01 | -0.221729490022 | 4.51 | 4.57 | 4.4243 | 267606 | 4.49526066 | CS |
| 4 | -0.01 | -0.221729490022 | 4.51 | 4.66 | 4.38 | 221317 | 4.49184697 | CS |
| 12 | -0.12 | -2.5974025974 | 4.62 | 5.36 | 4.145 | 276644 | 4.53619572 | CS |
| 26 | -0.75 | -14.2857142857 | 5.25 | 5.7 | 4.145 | 293681 | 4.73823821 | CS |
| 52 | 0.6 | 15.3846153846 | 3.9 | 5.7395 | 3.65 | 257571 | 4.74380025 | CS |
| 156 | -0.33 | -6.83229813665 | 4.83 | 5.7395 | 3.3 | 296174 | 4.40530872 | CS |
| 260 | 1.64 | 57.3426573427 | 2.86 | 9.09 | 1.75 | 360682 | 4.93005774 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478500 | 4.5 | 0.01 | 0.22 | 4.45 | 4.515 | 4.44 | 150286 |
| 1734392100 | 4.49 | 0.01 | 0.22 | 4.46 | 4.51 | 4.45 | 164332 |
| 1734132900 | 4.48 | -0.02 | -0.44 | 4.5 | 4.5199999 | 4.434 | 182174 |
| 1734046500 | 4.5 | -0.03 | -0.66 | 4.53 | 4.57 | 4.49 | 251274 |
| 1733960100 | 4.53 | 0.09 | 2.03 | 4.44 | 4.54 | 4.4243 | 481783 |
| 1733873700 | 4.44 | -0.06 | -1.33 | 4.51 | 4.515 | 4.425 | 258468 |
| 1733787300 | 4.5 | -0.03 | -0.66 | 4.53 | 4.585 | 4.5 | 162185 |
| 1733528100 | 4.53 | -0.03 | -0.66 | 4.59 | 4.59 | 4.475 | 174651 |
| 1733441700 | 4.5599999 | 0.04 | 0.88 | 4.51 | 4.5599999 | 4.495 | 133936 |
| 1733355300 | 4.5199999 | 0.05 | 1.12 | 4.49 | 4.55 | 4.47 | 199684 |
| 1733268900 | 4.47 | 0.05 | 1.13 | 4.44 | 4.495 | 4.38 | 326448 |
| 1733182500 | 4.42 | -0.13 | -2.86 | 4.57 | 4.57 | 4.42 | 448566 |
| 1732917840 | 4.55 | 0.06 | 1.34 | 4.5199999 | 4.58 | 4.51 | 129353 |
| 1732750500 | 4.49 | -0.01 | -0.22 | 4.51 | 4.54 | 4.489 | 248253 |
| 1732664100 | 4.5 | -0.08 | -1.75 | 4.59 | 4.595 | 4.5 | 126183 |
| 1732577700 | 4.58 | 0.02 | 0.44 | 4.5599999 | 4.66 | 4.545 | 152995 |
| 1732318500 | 4.5599999 | 0.03 | 0.66 | 4.54 | 4.595 | 4.5199999 | 137130 |
| 1732232100 | 4.53 | 0.08 | 1.80 | 4.46 | 4.54 | 4.46 | 131314 |
| 1732145700 | 4.45 | 0.03 | 0.68 | 4.43 | 4.48 | 4.4 | 282716 |
| 1732059300 | 4.42 | -0.09 | -2.00 | 4.51 | 4.53 | 4.415 | 297766 |
| 1731972900 | 4.51 | 0.08 | 1.81 | 4.44 | 4.5599999 | 4.44 | 313499 |
| 1731713700 | 4.43 | 0.06 | 1.37 | 4.38 | 4.46 | 4.36 | 299324 |
| 1731627300 | 4.37 | 0.07 | 1.63 | 4.34 | 4.46 | 4.32 | 308574 |
| 1731540900 | 4.3 | -0.01 | -0.23 | 4.34 | 4.375 | 4.215 | 487849 |
| 1731454500 | 4.3099999 | -0.42 | -8.88 | 4.24 | 4.6487999 | 4.1449999 | 1109133 |
| 1731368100 | 4.73 | 0.04 | 0.85 | 4.71 | 4.765 | 4.6849999 | 273068 |
| 1731108900 | 4.69 | 0.01 | 0.21 | 4.68 | 4.7 | 4.635 | 145452 |
| 1731022500 | 4.68 | -0.04 | -0.85 | 4.73 | 4.78 | 4.655 | 252534 |
| 1730936100 | 4.72 | 0.26 | 5.83 | 4.69 | 4.76 | 4.63 | 399776 |
| 1730849700 | 4.46 | 0.1 | 2.29 | 4.34 | 4.475 | 4.34 | 514795 |
| 1730763300 | 4.36 | -0.23 | -5.01 | 4.58 | 4.58 | 4.335 | 503615 |
| 1730500500 | 4.59 | 0.07 | 1.55 | 4.5199999 | 4.667 | 4.5199999 | 333874 |
| 1730414100 | 4.5199999 | -0.1 | -2.16 | 4.62 | 4.6696 | 4.5199999 | 362123 |
| 1730327700 | 4.62 | -0.14 | -2.94 | 4.78 | 4.795 | 4.62 | 218608 |
| 1730241300 | 4.76 | 0.02 | 0.42 | 4.71 | 4.785 | 4.71 | 97412 |
| 1730154900 | 4.74 | -0.01 | -0.21 | 4.79 | 4.83 | 4.74 | 133517 |
| 1729895700 | 4.75 | 0.01 | 0.21 | 4.74 | 4.78 | 4.74 | 175087 |
| 1729809300 | 4.74 | -0.04 | -0.84 | 4.7699999 | 4.8099999 | 4.74 | 108370 |
| 1729722900 | 4.78 | 0.05 | 1.06 | 4.71 | 4.8101 | 4.71 | 229810 |
| 1729636500 | 4.73 | -0.06 | -1.25 | 4.79 | 4.79 | 4.725 | 128494 |
| 1729550100 | 4.79 | 0.06 | 1.27 | 4.9 | 5.36 | 4.788 | 388512 |
| 1729290900 | 4.73 | -0.04 | -0.84 | 4.7699999 | 4.7699999 | 4.73 | 122388 |
| 1729204500 | 4.7699999 | 0.11 | 2.36 | 4.66 | 4.78 | 4.66 | 160305 |
| 1729118100 | 4.66 | 0.14 | 3.10 | 4.53 | 4.7 | 4.53 | 244141 |
| 1729031700 | 4.5199999 | -0.07 | -1.53 | 4.6 | 4.65 | 4.5199999 | 284913 |
| 1728945300 | 4.59 | -0.01 | -0.22 | 4.59 | 4.71 | 4.585 | 263017 |
| 1728686100 | 4.6 | 0.08 | 1.77 | 4.5199999 | 4.61 | 4.5199999 | 295882 |
| 1728599700 | 4.5199999 | -0.03 | -0.66 | 4.49 | 4.59 | 4.485 | 331046 |
| 1728513300 | 4.55 | 0 | 0.00 | 4.76 | 4.76 | 4.54 | 283618 |
| 1728426900 | 4.55 | 0.07 | 1.56 | 4.48 | 4.615 | 4.48 | 253479 |
| 1728340500 | 4.48 | -0.05 | -1.10 | 4.51 | 4.561 | 4.475 | 315386 |
| 1728081300 | 4.53 | 0.05 | 1.12 | 4.5199999 | 4.605 | 4.5199999 | 228650 |
| 1727994900 | 4.48 | 0.06 | 1.36 | 4.44 | 4.54 | 4.44 | 306082 |
| 1727908500 | 4.42 | -0.03 | -0.67 | 4.4 | 4.585 | 4.4 | 298910 |
| 1727822100 | 4.45 | -0.21 | -4.51 | 4.63 | 4.66 | 4.41 | 569833 |
| 1727735700 | 4.66 | -0.07 | -1.48 | 4.71 | 4.745 | 4.635 | 312057 |
| 1727476500 | 4.73 | -0.03 | -0.63 | 4.8 | 4.82 | 4.73 | 341634 |
| 1727390100 | 4.76 | 0.01 | 0.21 | 4.8 | 4.805 | 4.75 | 261046 |
| 1727303700 | 4.75 | -0.01 | -0.21 | 4.75 | 4.84 | 4.73 | 248368 |
| 1727217300 | 4.76 | 0.16 | 3.48 | 4.62 | 4.775 | 4.62 | 268104 |
| 1727130900 | 4.6 | 0.02 | 0.44 | 4.58 | 4.6449999 | 4.5599999 | 293323 |
| 1726871700 | 4.58 | -0.1 | -2.14 | 4.64 | 4.69 | 4.5599999 | 576375 |
| 1726785300 | 4.68 | -0.01 | -0.21 | 4.78 | 4.79 | 4.67 | 343044 |
| 1726698900 | 4.69 | -0.07 | -1.47 | 4.76 | 4.8099999 | 4.68 | 189443 |
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
