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 | 0.32 | 7.01754385965 | 4.56 | 5.28 | 4.01 | 463765 | 4.88629953 | CS |
| 4 | -1.04 | -17.5675675676 | 5.92 | 6 | 4.01 | 293205 | 5.10048571 | CS |
| 12 | -1.975 | -28.811086798 | 6.855 | 7.64 | 4.01 | 283527 | 6.08307418 | CS |
| 26 | -1.0599 | -17.843734743 | 5.9399 | 8.11 | 4.01 | 276673 | 6.17786197 | CS |
| 52 | 1.08 | 28.4210526316 | 3.8 | 8.26 | 3.66 | 280555 | 6.3082425 | CS |
| 156 | 1.44 | 41.8604651163 | 3.44 | 8.26 | 2.7001 | 258364 | 6.23730291 | CS |
| 260 | 1.44 | 41.8604651163 | 3.44 | 8.26 | 2.7001 | 258364 | 6.23730291 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741905300 | 4.88 | -0.1 | -2.01 | 5.01 | 5.105 | 4.83 | 159660 |
| 1741818900 | 4.98 | -0.05 | -0.99 | 5.09 | 5.12 | 4.9 | 276888 |
| 1741732500 | 5.03 | -0.14 | -2.71 | 5.2 | 5.21 | 4.885 | 369797 |
| 1741646100 | 5.17 | 0.29 | 5.94 | 4.8699 | 5.28 | 4.844 | 417344 |
| 1741390500 | 4.88 | 0.22 | 4.72 | 4.59 | 4.89 | 4.55 | 393068 |
| 1741304100 | 4.66 | -0.29 | -5.86 | 4.5599999 | 4.74 | 4.01 | 861730 |
| 1741217700 | 4.95 | 0.26 | 5.54 | 4.76 | 4.98 | 4.69 | 418881 |
| 1741131300 | 4.69 | -0.2 | -4.09 | 4.78 | 4.8099999 | 4.6 | 357193 |
| 1741044900 | 4.89 | -0.33 | -6.32 | 5.25 | 5.29 | 4.87 | 338695 |
| 1740785700 | 5.22 | 0.04 | 0.77 | 5.1449999 | 5.23 | 5.09 | 309694 |
| 1740699300 | 5.18 | -0.16 | -3.00 | 5.33 | 5.37 | 5.14 | 295107 |
| 1740612900 | 5.34 | 0.01 | 0.19 | 5.37 | 5.45 | 5.3 | 231916 |
| 1740526500 | 5.33 | -0.07 | -1.30 | 5.36 | 5.41 | 5.28 | 216667 |
| 1740440100 | 5.4 | -0.1 | -1.82 | 5.53 | 5.53 | 5.4 | 114009 |
| 1740180900 | 5.5 | -0.17 | -3.00 | 5.75 | 5.75 | 5.49 | 206615 |
| 1740094500 | 5.67 | -0.02 | -0.35 | 5.68 | 5.74 | 5.595 | 149465 |
| 1740008100 | 5.69 | 0.02 | 0.35 | 5.65 | 5.745 | 5.5533 | 115272 |
| 1739921700 | 5.67 | -0.24 | -4.06 | 5.82 | 5.82 | 5.65 | 208834 |
| 1739576100 | 5.91 | 0.08 | 1.37 | 5.92 | 6 | 5.82 | 147483 |
| 1739489700 | 5.83 | -0.1 | -1.60 | 5.92 | 5.925 | 5.76 | 142235 |
| 1739403300 | 5.925 | 0.19 | 3.40 | 5.65 | 5.945 | 5.65 | 285622 |
| 1739316900 | 5.73 | -0.35 | -5.76 | 5.95 | 5.95 | 5.62 | 438249 |
| 1739230500 | 6.08 | -0.09 | -1.46 | 6.2 | 6.215 | 5.89 | 425392 |
| 1738971300 | 6.17 | -0.1 | -1.59 | 6.205 | 6.33 | 6.11 | 341419 |
| 1738884900 | 6.2699999 | -0.08 | -1.26 | 6.39 | 6.41 | 6.21 | 103695 |
| 1738798500 | 6.35 | 0.15 | 2.42 | 6.24 | 6.46 | 6.235 | 149117 |
| 1738712100 | 6.2 | -0.01 | -0.16 | 6.2 | 6.26 | 6.179 | 119405 |
| 1738625700 | 6.21 | -0.03 | -0.48 | 6.24 | 6.2699999 | 6.14 | 144415 |
| 1738366500 | 6.24 | -0.05 | -0.79 | 6.28 | 6.47 | 6.23 | 136577 |
| 1738280100 | 6.29 | 0.07 | 1.13 | 6.2699999 | 6.355 | 6.26 | 110343 |
| 1738193700 | 6.22 | -0.06 | -0.96 | 6.28 | 6.335 | 6.15 | 131235 |
| 1738107300 | 6.28 | 0.07 | 1.13 | 6.23 | 6.33 | 6.12 | 203810 |
| 1738020900 | 6.21 | -0.21 | -3.27 | 6.39 | 6.39 | 6.0599999 | 206667 |
| 1737761700 | 6.42 | -0.25 | -3.75 | 6.57 | 6.57 | 6.37 | 182626 |
| 1737675300 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1737588900 | 6.67 | -0.17 | -2.49 | 6.82 | 6.87 | 6.655 | 172308 |
| 1737502500 | 6.84 | 0.15 | 2.24 | 6.755 | 6.91 | 6.665 | 270404 |
| 1737156900 | 6.69 | 0.17 | 2.61 | 6.59 | 6.72 | 6.4767 | 237266 |
| 1737070500 | 6.5199999 | 0.21 | 3.33 | 6.3099999 | 6.57 | 6.245 | 473036 |
| 1736984100 | 6.3099999 | -0.03 | -0.47 | 6.53 | 6.68 | 6.25 | 312919 |
| 1736897700 | 6.34 | 0.05 | 0.79 | 6.32 | 6.505 | 6.2415 | 234256 |
| 1736811300 | 6.29 | -0.01 | -0.16 | 6.13 | 6.4 | 6.1 | 242128 |
| 1736552100 | 6.3 | -0.01 | -0.16 | 6.25 | 6.33 | 6.1 | 371631 |
| 1736379300 | 6.3099999 | -0.51 | -7.48 | 6.75 | 6.755 | 6.26 | 400880 |
| 1736292900 | 6.82 | -0.74 | -9.73 | 7.59 | 7.59 | 6.7408 | 338732 |
| 1736206500 | 7.555 | 0.19 | 2.65 | 7.42 | 7.57 | 7.35 | 210457 |
| 1735947300 | 7.36 | -0.05 | -0.67 | 7.39 | 7.56 | 7.29 | 163048 |
| 1735860900 | 7.41 | -0.16 | -2.11 | 7.64 | 7.64 | 7.2285 | 305504 |
| 1735688100 | 7.57 | 0.35 | 4.78 | 7.24 | 7.63 | 7.13 | 1149431 |
| 1735601700 | 7.225 | 0.1 | 1.40 | 7.05 | 7.2592 | 6.96 | 187077 |
| 1735342500 | 7.125 | -0.06 | -0.84 | 7.25 | 7.3014 | 7.02 | 192409 |
| 1735256100 | 7.185 | 0.17 | 2.35 | 7.06 | 7.22 | 6.995 | 204896 |
| 1735077840 | 7.02 | 0.41 | 6.20 | 6.68 | 7.11 | 6.5 | 259901 |
| 1734996900 | 6.61 | -0.06 | -0.90 | 6.62 | 6.76 | 6.5599999 | 165510 |
| 1734737700 | 6.67 | 0.06 | 0.91 | 6.45 | 6.76 | 6.45 | 728789 |
| 1734651300 | 6.61 | -0.15 | -2.22 | 6.855 | 6.87 | 6.6 | 140389 |
| 1734564900 | 6.76 | -0.25 | -3.57 | 7.025 | 7.1 | 6.28 | 456722 |
| 1734478500 | 7.01 | -0.04 | -0.57 | 7.05 | 7.08 | 6.9 | 138528 |
| 1734392100 | 7.05 | -0.04 | -0.56 | 7.08 | 7.17 | 7.01 | 141635 |
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
