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 | -0.91 | -13.808801214 | 6.59 | 7.11 | 5.1 | 543576 | 5.70900887 | CS |
| 4 | 2.31 | 68.5459940653 | 3.37 | 7.11 | 3.2501 | 488581 | 5.12246844 | CS |
| 12 | 2.96 | 108.823529412 | 2.72 | 7.11 | 2.31 | 286401 | 4.23042883 | CS |
| 26 | 1.33 | 30.5747126437 | 4.35 | 7.11 | 2.31 | 259076 | 3.96137178 | CS |
| 52 | -1.26 | -18.1556195965 | 6.94 | 9.19 | 2.31 | 242135 | 5.07832575 | CS |
| 156 | -23.03 | -80.2159526297 | 28.71 | 29.01 | 2.31 | 246079 | 8.72947872 | CS |
| 260 | 2.79 | 96.5397923875 | 2.89 | 47.13 | 2.31 | 331406 | 14.28682333 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732145700 | 5.45 | -0.11 | -1.98 | 5.605 | 5.615 | 5.17 | 293290 |
| 1732059300 | 5.5599999 | 0.16 | 2.96 | 5.42 | 5.75 | 5.1 | 393206 |
| 1731972900 | 5.4 | -0.39 | -6.74 | 5.87 | 6.26 | 5.36 | 434134 |
| 1731713700 | 5.79 | -0.15 | -2.53 | 6 | 6.28 | 5.36 | 668291 |
| 1731627300 | 5.94 | -0.41 | -6.46 | 6.59 | 7.11 | 5.83 | 928960 |
| 1731540900 | 6.35 | 0.43 | 7.26 | 6.0051 | 6.48 | 5.92 | 779521 |
| 1731454500 | 5.92 | 0.14 | 2.42 | 5.695 | 5.95 | 5.51 | 496491 |
| 1731368100 | 5.78 | 0.48 | 9.06 | 5.39 | 5.82 | 5.22 | 581850 |
| 1731108900 | 5.3 | 0.05 | 0.95 | 5.5199999 | 5.6 | 5.05 | 655712 |
| 1731022500 | 5.25 | 0.67 | 14.63 | 4.675 | 5.43 | 4.6 | 693844 |
| 1730936100 | 4.58 | 0.1 | 2.23 | 4.61 | 4.6993 | 4.3606999 | 139040 |
| 1730849700 | 4.48 | -0.16 | -3.45 | 4.75 | 4.76 | 4.3 | 344568 |
| 1730763300 | 4.64 | 0.16 | 3.57 | 4.53 | 4.75 | 4.43 | 368532 |
| 1730500500 | 4.48 | 0.32 | 7.69 | 4.24 | 4.5 | 4.21 | 610000 |
| 1730414100 | 4.16 | -0.11 | -2.58 | 4.32 | 4.3498 | 3.95 | 700103 |
| 1730327700 | 4.2699999 | 0.94 | 28.23 | 3.4849 | 4.3 | 3.455 | 985871 |
| 1730241300 | 3.33 | -0.36 | -9.76 | 3.7063 | 3.7225 | 3.32 | 240886 |
| 1730154900 | 3.69 | 0.33 | 9.82 | 3.4 | 3.74 | 3.4 | 266025 |
| 1729895700 | 3.36 | 0.04 | 1.20 | 3.32 | 3.377 | 3.2799999 | 98138 |
| 1729809300 | 3.32 | -0.05 | -1.48 | 3.37 | 3.37 | 3.2501 | 93152 |
| 1729722900 | 3.37 | -0.09 | -2.60 | 3.46 | 3.52 | 3.2599999 | 103097 |
| 1729636500 | 3.46 | -0.02 | -0.57 | 3.33 | 3.54 | 3.314 | 179788 |
| 1729550100 | 3.48 | -0.04 | -1.14 | 3.51 | 3.55 | 3.3 | 108632 |
| 1729290900 | 3.52 | 0.13 | 3.83 | 3.45 | 3.55 | 3.39 | 153854 |
| 1729204500 | 3.39 | -0.23 | -6.35 | 3.62 | 3.62 | 3.35 | 115617 |
| 1729118100 | 3.62 | 0.2 | 5.85 | 3.43 | 3.6625 | 3.38 | 226513 |
| 1729031700 | 3.42 | -0.27 | -7.32 | 3.66 | 3.73 | 3.21 | 352160 |
| 1728945300 | 3.69 | 0.06 | 1.65 | 3.63 | 3.86 | 3.565 | 298266 |
| 1728686100 | 3.63 | 0.01 | 0.28 | 3.58 | 3.73 | 3.53 | 281619 |
| 1728599700 | 3.62 | 0.39 | 12.07 | 3.18 | 3.66 | 3.16 | 800685 |
| 1728513300 | 3.23 | 0.43 | 15.36 | 2.77 | 3.2534 | 2.77 | 609233 |
| 1728426900 | 2.8 | 0.13 | 4.87 | 2.705 | 2.87 | 2.561 | 238699 |
| 1728340500 | 2.67 | 0.15 | 5.95 | 2.54 | 2.68 | 2.43 | 187722 |
| 1728081300 | 2.52 | 0.07 | 2.86 | 2.5299999 | 2.5299999 | 2.42 | 129622 |
| 1727994900 | 2.45 | -0.01 | -0.41 | 2.43 | 2.54 | 2.43 | 93938 |
| 1727908500 | 2.46 | -0.03 | -1.20 | 2.5 | 2.6 | 2.42 | 118385 |
| 1727822100 | 2.49 | -0.14 | -5.32 | 2.62 | 2.6504 | 2.43 | 103403 |
| 1727735520 | 2.63 | -0.03 | -1.13 | 2.65 | 2.7 | 2.57 | 94939 |
| 1727476500 | 2.66 | 0 | 0.00 | 2.68 | 2.72 | 2.42 | 127953 |
| 1727390100 | 2.66 | 0.14 | 5.56 | 2.5299999 | 2.67 | 2.5299999 | 104161 |
| 1727303700 | 2.52 | -0.04 | -1.56 | 2.56 | 2.66 | 2.4301 | 113142 |
| 1727217300 | 2.56 | 0.11 | 4.49 | 2.49 | 2.6 | 2.43 | 108998 |
| 1727130900 | 2.45 | -0.16 | -6.13 | 2.61 | 2.65 | 2.4163 | 110082 |
| 1726871700 | 2.61 | -0.09 | -3.33 | 2.72 | 2.735 | 2.55 | 103318 |
| 1726785300 | 2.7 | 0.12 | 4.65 | 2.685 | 2.73 | 2.65 | 144072 |
| 1726698900 | 2.58 | -0.16 | -5.84 | 2.73 | 2.7673 | 2.58 | 106476 |
| 1726612500 | 2.74 | 0.17 | 6.61 | 2.52 | 2.7799999 | 2.52 | 187945 |
| 1726526100 | 2.57 | 0.1 | 4.05 | 2.45 | 2.57 | 2.31 | 212731 |
| 1726266900 | 2.47 | -0.07 | -2.76 | 2.59 | 2.6394 | 2.46 | 113542 |
| 1726180500 | 2.54 | -0.07 | -2.68 | 2.6499 | 2.75 | 2.5299999 | 139208 |
| 1726094100 | 2.61 | 0.09 | 3.57 | 2.54 | 2.63 | 2.49 | 144634 |
| 1726007700 | 2.52 | -0.05 | -1.95 | 2.54 | 2.6 | 2.52 | 70727 |
| 1725921300 | 2.57 | 0.03 | 1.18 | 2.56 | 2.63 | 2.5099999 | 94790 |
| 1725662100 | 2.54 | -0.04 | -1.55 | 2.595 | 2.595 | 2.46 | 119334 |
| 1725575700 | 2.58 | -0.03 | -1.15 | 2.61 | 2.64 | 2.56 | 109103 |
| 1725489300 | 2.61 | 0.12 | 4.82 | 2.49 | 2.63 | 2.42 | 135887 |
| 1725402900 | 2.49 | -0.2 | -7.43 | 2.565 | 2.5997 | 2.43 | 282347 |
| 1725057300 | 2.69 | -0.04 | -1.47 | 2.74 | 2.7799999 | 2.6801 | 191514 |
| 1724970900 | 2.73 | 0.02 | 0.74 | 2.72 | 2.8 | 2.68 | 209926 |
| 1724884500 | 2.71 | -0.19 | -6.55 | 2.9 | 2.94 | 2.71 | 200724 |
| 1724798100 | 2.9 | -0.06 | -2.03 | 2.96 | 3.0074 | 2.89 | 85681 |
| 1724711700 | 2.96 | -0.06 | -1.99 | 3.0299999 | 3.0299999 | 2.93 | 98481 |
| 1724452500 | 3.02 | 0.18 | 6.34 | 2.9 | 3.055 | 2.8734 | 122196 |
| 1724366100 | 2.84 | -0.1 | -3.40 | 2.95 | 2.98 | 2.8026 | 134969 |
| 1724279700 | 2.94 | -0.02 | -0.68 | 2.95 | 2.99 | 2.85 | 134412 |
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
