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 | 0.308641975309 | 3.24 | 3.56 | 3.05 | 84839 | 3.1588358 | CS |
| 4 | -1.24 | -27.6169265033 | 4.49 | 4.64 | 3.05 | 69500 | 3.5762936 | CS |
| 12 | -1.83 | -36.0236220472 | 5.08 | 5.5141 | 3.05 | 62803 | 4.08983095 | CS |
| 26 | -4.26 | -56.72436751 | 7.51 | 8.29 | 3.05 | 53122 | 4.8734648 | CS |
| 52 | -10.81 | -76.8847795164 | 14.06 | 17.49 | 3.05 | 43102 | 7.40346362 | CS |
| 156 | -99.75 | -96.8446601942 | 103 | 105.4 | 3.05 | 895103 | 29.00626113 | CS |
| 260 | -28.35 | -89.7151898734 | 31.6 | 348 | 3.05 | 1625599 | 100.18034087 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735342500 | 3.25 | 0.11 | 3.50 | 3.14 | 3.34 | 3.11 | 48705 |
| 1735256100 | 3.14 | -0.03 | -0.95 | 3.17 | 3.3099 | 3.1212 | 74060 |
| 1735077840 | 3.17 | -0.08 | -2.46 | 3.34 | 3.34 | 3.11 | 30756 |
| 1734996900 | 3.25 | 0.17 | 5.52 | 3.24 | 3.56 | 3.14 | 119131 |
| 1734737700 | 3.08 | 0.01 | 0.33 | 3.05 | 3.2599999 | 3.05 | 121151 |
| 1734651300 | 3.07 | -0.15 | -4.66 | 3.2799999 | 3.375 | 3.05 | 149102 |
| 1734564900 | 3.22 | -0.23 | -6.67 | 3.48 | 3.5887 | 3.22 | 69775 |
| 1734478500 | 3.45 | -0.03 | -0.86 | 3.45 | 3.65 | 3.4205 | 42204 |
| 1734392100 | 3.48 | -0.09 | -2.52 | 3.6 | 3.79 | 3.429 | 60083 |
| 1734132900 | 3.57 | -0.15 | -4.03 | 3.72 | 3.7855 | 3.5 | 47424 |
| 1734046500 | 3.72 | -0.09 | -2.36 | 3.82 | 3.945 | 3.63 | 86488 |
| 1733960100 | 3.81 | -0.15 | -3.79 | 4 | 4.1123 | 3.6569 | 73309 |
| 1733873700 | 3.96 | -0.18 | -4.35 | 4.08 | 4.2 | 3.92 | 59115 |
| 1733787300 | 4.14 | 0.28 | 7.25 | 3.88 | 4.25 | 3.8712 | 99225 |
| 1733528100 | 3.86 | -0.09 | -2.28 | 3.97 | 4.1173 | 3.85 | 93523 |
| 1733441700 | 3.95 | -0.09 | -2.23 | 4 | 4.12 | 3.75 | 55945 |
| 1733355300 | 4.04 | -0.02 | -0.49 | 4.08 | 4.2385 | 3.91 | 43984 |
| 1733268900 | 4.0599999 | -0.36 | -8.14 | 4.4 | 4.45 | 4.0599999 | 39131 |
| 1733182500 | 4.42 | 0.03 | 0.68 | 4.41 | 4.53 | 4.2 | 43605 |
| 1732917840 | 4.39 | -0.06 | -1.35 | 4.49 | 4.64 | 4.33 | 27424 |
| 1732750500 | 4.45 | 0.42 | 10.42 | 4.01 | 4.7 | 4.01 | 93004 |
| 1732664100 | 4.03 | -0.08 | -1.95 | 4.16 | 4.242 | 3.91 | 44676 |
| 1732577700 | 4.11 | 0.08 | 1.99 | 4.08 | 4.3499 | 4 | 118848 |
| 1732318500 | 4.03 | -0.07 | -1.71 | 4.09 | 4.2124 | 3.81 | 107978 |
| 1732232100 | 4.1 | 0.4 | 10.81 | 3.7 | 4.15 | 3.6745 | 87983 |
| 1732145700 | 3.7 | -0.09 | -2.37 | 3.81 | 3.89 | 3.6 | 59193 |
| 1732059300 | 3.79 | -0.01 | -0.26 | 3.76 | 3.9167 | 3.625 | 50710 |
| 1731972900 | 3.8 | -0.15 | -3.80 | 3.97 | 4.0199999 | 3.8 | 54446 |
| 1731713700 | 3.95 | -0.03 | -0.75 | 3.98 | 4.07 | 3.51 | 96519 |
| 1731627300 | 3.98 | 0.05 | 1.27 | 3.93 | 4.15 | 3.93 | 41574 |
| 1731540900 | 3.93 | -0.19 | -4.61 | 4.13 | 4.2663 | 3.6955 | 147443 |
| 1731454500 | 4.12 | -0.2 | -4.63 | 4.25 | 4.36 | 4.03 | 52380 |
| 1731368100 | 4.32 | -0.1 | -2.26 | 4.5 | 4.5325 | 4.13 | 108000 |
| 1731108900 | 4.42 | 0.07 | 1.61 | 4.35 | 4.5481999 | 4.14 | 32083 |
| 1731022500 | 4.35 | 0.15 | 3.57 | 4.28 | 4.38 | 4.07 | 59031 |
| 1730936100 | 4.2 | -0.22 | -4.98 | 4.63 | 4.6799 | 4.05 | 147156 |
| 1730849700 | 4.42 | 0.09 | 2.08 | 4.34 | 5 | 4.09 | 235276 |
| 1730763300 | 4.33 | 0.15 | 3.59 | 4.21 | 4.33 | 4 | 79284 |
| 1730500500 | 4.18 | -0.1 | -2.34 | 4.28 | 4.38 | 4.15 | 40437 |
| 1730414100 | 4.28 | -0.2 | -4.46 | 4.47 | 4.75 | 4.25 | 61720 |
| 1730327700 | 4.48 | -0.15 | -3.24 | 4.61 | 4.61 | 4.2 | 94674 |
| 1730241300 | 4.63 | -0.29 | -5.89 | 4.82 | 4.82 | 4.32 | 94079 |
| 1730154900 | 4.92 | -0.07 | -1.40 | 4.99 | 5.0499 | 4.85 | 22363 |
| 1729895700 | 4.99 | -0.18 | -3.48 | 5.19 | 5.1937 | 4.95 | 29160 |
| 1729809300 | 5.17 | -0.05 | -0.96 | 5.2 | 5.274 | 5.15 | 33539 |
| 1729722900 | 5.22 | -0.23 | -4.22 | 5.38 | 5.38 | 5.1999 | 37304 |
| 1729636500 | 5.45 | 0.12 | 2.25 | 5.28 | 5.45 | 5.1351 | 22188 |
| 1729550100 | 5.33 | 0.04 | 0.76 | 5.33 | 5.35 | 5.2082 | 16349 |
| 1729290900 | 5.29 | -0.05 | -0.94 | 5.33 | 5.35 | 5.21 | 13815 |
| 1729204500 | 5.34 | 0.03 | 0.56 | 5.34 | 5.45 | 5.1515 | 17508 |
| 1729118100 | 5.3099999 | -0.04 | -0.75 | 5.33 | 5.44 | 5.1001 | 18392 |
| 1729031700 | 5.35 | 0.02 | 0.38 | 5.4 | 5.5141 | 5.25 | 20954 |
| 1728945300 | 5.33 | 0.03 | 0.57 | 5.3099999 | 5.5 | 5.3 | 15063 |
| 1728686100 | 5.3 | 0.11 | 2.12 | 5.19 | 5.4 | 5.19 | 17431 |
| 1728599700 | 5.19 | 0.14 | 2.77 | 5.01 | 5.468 | 4.995 | 38290 |
| 1728513300 | 5.05 | 0.04 | 0.80 | 5.01 | 5.12 | 5 | 24259 |
| 1728426900 | 5.01 | -0.01 | -0.20 | 5 | 5.18 | 4.96 | 38272 |
| 1728340500 | 5.0199999 | -0.06 | -1.18 | 5.09 | 5.2438 | 4.97 | 51049 |
| 1728081300 | 5.08 | 0.07 | 1.40 | 5.08 | 5.24 | 5.0599999 | 33715 |
| 1727994900 | 5.01 | -0.13 | -2.53 | 5.0599999 | 5.23 | 5 | 22026 |
| 1727908500 | 5.14 | -0.11 | -2.10 | 5.21 | 5.34 | 5 | 61738 |
| 1727822100 | 5.25 | -0.14 | -2.60 | 5.41 | 5.4966 | 5.2 | 15217 |
| 1727735700 | 5.39 | 0.01 | 0.19 | 5.4 | 5.54 | 5.21 | 29377 |
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
