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 | -0.54 | -11.0882956879 | 4.87 | 4.94 | 4.08 | 349563 | 4.46423295 | CS |
| 4 | -0.21 | -4.62555066079 | 4.54 | 4.94 | 4.04 | 235012 | 4.3919643 | CS |
| 12 | -0.27 | -5.86956521739 | 4.6 | 4.94 | 3.89 | 359253 | 4.36151956 | CS |
| 26 | -2.59 | -37.4277456647 | 6.92 | 7.24 | 3.89 | 283760 | 4.97252683 | CS |
| 52 | -0.9 | -17.2084130019 | 5.23 | 7.55 | 3.89 | 306737 | 5.60815219 | CS |
| 156 | -23.97 | -84.6996466431 | 28.3 | 29.31 | 3.89 | 559324 | 14.92007939 | CS |
| 260 | -7.6 | -63.7049455155 | 11.93 | 32.36 | 3.89 | 401946 | 15.4254345 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731540900 | 4.4 | 0 | 0.00 | 4.43 | 4.5 | 4.375 | 272450 |
| 1731454500 | 4.4 | -0.04 | -0.90 | 4.49 | 4.49 | 4.335 | 286239 |
| 1731368100 | 4.44 | 0.03 | 0.68 | 4.455 | 4.5199999 | 4.4 | 198437 |
| 1731108900 | 4.41 | -0.34 | -7.16 | 4.08 | 4.54 | 4.08 | 697689 |
| 1731022500 | 4.75 | -0.08 | -1.66 | 4.88 | 4.94 | 4.745 | 275775 |
| 1730936100 | 4.83 | 0.18 | 3.87 | 4.82 | 4.93 | 4.69 | 353128 |
| 1730849700 | 4.65 | 0.21 | 4.73 | 4.39 | 4.65 | 4.385 | 201376 |
| 1730763300 | 4.44 | -0.02 | -0.45 | 4.48 | 4.6482 | 4.41 | 289370 |
| 1730500500 | 4.46 | 0.25 | 5.94 | 4.25 | 4.46 | 4.21 | 209199 |
| 1730414100 | 4.21 | 0.01 | 0.24 | 4.2 | 4.26 | 4.175 | 212393 |
| 1730327700 | 4.2 | 0.03 | 0.72 | 4.21 | 4.28 | 4.17 | 189079 |
| 1730241300 | 4.17 | 0.06 | 1.46 | 4.1 | 4.1849999 | 4.055 | 144622 |
| 1730154900 | 4.11 | 0.06 | 1.48 | 4.23 | 4.23 | 4.09 | 112337 |
| 1729895700 | 4.05 | -0.04 | -0.98 | 4.12 | 4.265 | 4.04 | 154913 |
| 1729809300 | 4.09 | -0.01 | -0.24 | 4.1 | 4.14 | 4.07 | 154302 |
| 1729722900 | 4.1 | -0.14 | -3.30 | 4.23 | 4.24 | 4.075 | 326171 |
| 1729636500 | 4.24 | -0.05 | -1.17 | 4.285 | 4.29 | 4.2 | 110415 |
| 1729550100 | 4.29 | -0.1 | -2.28 | 4.38 | 4.45 | 4.2699999 | 139391 |
| 1729290900 | 4.39 | -0.06 | -1.35 | 4.35 | 4.46 | 4.34 | 198148 |
| 1729204500 | 4.45 | -0.05 | -1.11 | 4.54 | 4.54 | 4.37 | 117671 |
| 1729118100 | 4.5 | 0.02 | 0.45 | 4.5 | 4.57 | 4.48 | 129905 |
| 1729031700 | 4.48 | 0.04 | 0.90 | 4.44 | 4.58 | 4.41 | 188386 |
| 1728945300 | 4.44 | 0.05 | 1.14 | 4.42 | 4.46 | 4.32 | 146713 |
| 1728686100 | 4.39 | -0.08 | -1.79 | 4.481 | 4.49 | 4.35 | 295016 |
| 1728599700 | 4.47 | -0.02 | -0.45 | 4.41 | 4.491 | 4.39 | 138319 |
| 1728513300 | 4.49 | 0.07 | 1.58 | 4.44 | 4.55 | 4.4 | 103886 |
| 1728426900 | 4.42 | 0.03 | 0.68 | 4.41 | 4.4349999 | 4.345 | 160049 |
| 1728340500 | 4.39 | 0.01 | 0.23 | 4.37 | 4.39 | 4.29 | 232685 |
| 1728081300 | 4.38 | 0.11 | 2.58 | 4.32 | 4.39 | 4.3 | 120247 |
| 1727994900 | 4.2699999 | -0.08 | -1.84 | 4.3 | 4.3 | 4.2201 | 130580 |
| 1727908500 | 4.35 | 0.03 | 0.69 | 4.29 | 4.365 | 4.275 | 177036 |
| 1727822100 | 4.32 | -0.18 | -4.00 | 4.51 | 4.535 | 4.16 | 661707 |
| 1727735520 | 4.5 | -0.12 | -2.60 | 4.63 | 4.68 | 4.49 | 301687 |
| 1727476500 | 4.62 | 0.13 | 2.90 | 4.55 | 4.715 | 4.55 | 221332 |
| 1727390100 | 4.49 | 0.08 | 1.81 | 4.48 | 4.57 | 4.43 | 264944 |
| 1727303700 | 4.41 | -0.23 | -4.96 | 4.64 | 4.64 | 4.4 | 133853 |
| 1727217300 | 4.64 | 0.05 | 1.09 | 4.63 | 4.71 | 4.57 | 214966 |
| 1727130900 | 4.59 | -0.08 | -1.71 | 4.67 | 4.69 | 4.5599999 | 300171 |
| 1726871700 | 4.67 | -0.06 | -1.27 | 4.68 | 4.76 | 4.65 | 410850 |
| 1726785300 | 4.73 | 0.07 | 1.50 | 4.8099 | 4.82 | 4.695 | 244776 |
| 1726698900 | 4.66 | 0.01 | 0.22 | 4.6 | 4.82 | 4.6 | 398951 |
| 1726612500 | 4.65 | 0.14 | 3.10 | 4.55 | 4.69 | 4.55 | 433057 |
| 1726526100 | 4.51 | 0.01 | 0.22 | 4.55 | 4.6 | 4.38 | 294219 |
| 1726266900 | 4.5 | 0.05 | 1.12 | 4.49 | 4.5888 | 4.46 | 487807 |
| 1726180500 | 4.45 | 0.18 | 4.22 | 4.34 | 4.555 | 4.3 | 531853 |
| 1726094100 | 4.2699999 | 0.23 | 5.69 | 4.288 | 4.36 | 4 | 1590861 |
| 1726007700 | 4.04 | 0.04 | 1.00 | 4 | 4.0599999 | 3.89 | 773568 |
| 1725921300 | 4 | -0.07 | -1.72 | 4.15 | 4.1886 | 3.98 | 650945 |
| 1725662100 | 4.07 | -0.08 | -1.81 | 4.1849999 | 4.225 | 4.07 | 626971 |
| 1725575700 | 4.1449999 | -0.01 | -0.12 | 4.16 | 4.2499 | 4.125 | 438096 |
| 1725489300 | 4.15 | 0.05 | 1.22 | 4.08 | 4.21 | 4.08 | 308165 |
| 1725402900 | 4.1 | -0.21 | -4.87 | 4.29 | 4.29 | 4.09 | 337187 |
| 1725057300 | 4.3099999 | 0.01 | 0.23 | 4.3 | 4.405 | 4.23 | 260660 |
| 1724970900 | 4.3 | 0.05 | 1.18 | 4.3 | 4.33 | 4.215 | 361782 |
| 1724884500 | 4.25 | -0.07 | -1.62 | 4.32 | 4.38 | 4.19 | 2164973 |
| 1724798100 | 4.32 | -0.12 | -2.70 | 4.37 | 4.415 | 4.2612 | 618454 |
| 1724711700 | 4.44 | -0.16 | -3.48 | 4.65 | 4.86 | 4.3949999 | 626735 |
| 1724452500 | 4.6 | 0.01 | 0.22 | 4.61 | 4.725 | 4.5 | 734083 |
| 1724366100 | 4.59 | 0.02 | 0.44 | 4.6 | 4.675 | 4.54 | 193525 |
| 1724279700 | 4.57 | 0.09 | 2.01 | 4.5199999 | 4.585 | 4.48 | 97276 |
| 1724193300 | 4.48 | 0.01 | 0.22 | 4.49 | 4.505 | 4.3898 | 160383 |
| 1724106900 | 4.47 | 0.01 | 0.22 | 4.51 | 4.535 | 4.465 | 163111 |
| 1723847700 | 4.46 | 0 | 0.00 | 4.4604 | 4.51 | 4.44 | 137688 |
| 1723761300 | 4.46 | 0.15 | 3.48 | 4.39 | 4.54 | 4.39 | 215227 |
| 1723674900 | 4.3099999 | -0.07 | -1.60 | 4.42 | 4.49 | 4.28 | 252211 |
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
