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 | -0.48 | -9.79591836735 | 4.9 | 5.1 | 4.42 | 10658 | 4.85834225 | CS |
| 4 | -0.0325 | -0.729927007299 | 4.4525 | 5.75 | 4.02 | 38168 | 4.91580973 | CS |
| 12 | -0.96 | -17.843866171 | 5.38 | 11.12 | 4.02 | 382122 | 6.83805884 | CS |
| 26 | -1.9268 | -30.3586059116 | 6.3468 | 11.12 | 3.54 | 216047 | 6.44828015 | CS |
| 52 | -7.94 | -64.2394822006 | 12.36 | 13.8 | 3.54 | 131684 | 6.68826845 | CS |
| 156 | -2.516 | -36.2745098039 | 6.936 | 71.52 | 2.7132 | 530466 | 12.99329253 | CS |
| 260 | -14.9 | -77.1221532091 | 19.32 | 72.7536 | 2.7132 | 524452 | 20.61656039 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735688100 | 4.42 | -0.35 | -7.34 | 4.74 | 4.85 | 4.4 | 39110 |
| 1735601700 | 4.7699999 | -0.09 | -1.85 | 4.85 | 4.8808 | 4.6649 | 9558 |
| 1735342500 | 4.86 | -0.03 | -0.61 | 4.87 | 5.04 | 4.8 | 12903 |
| 1735256100 | 4.89 | -0.01 | -0.20 | 4.82 | 5.1 | 4.82 | 11956 |
| 1735077840 | 4.9 | -0.06 | -1.21 | 4.9 | 5.01 | 4.86 | 9037 |
| 1734996900 | 4.96 | -0.11 | -2.17 | 4.95 | 5.025 | 4.8 | 15520 |
| 1734737700 | 5.07 | -0.42 | -7.65 | 5.07 | 5.38 | 4.8099999 | 53236 |
| 1734651300 | 5.49 | 1.09 | 24.77 | 4.5599999 | 5.75 | 4.41 | 303822 |
| 1734564900 | 4.4 | -0.19 | -4.14 | 4.6 | 4.6 | 4.33 | 30347 |
| 1734478500 | 4.59 | 0 | 0.03 | 4.7699999 | 4.7699999 | 4.4183 | 20915 |
| 1734392100 | 4.5885 | -0.12 | -2.58 | 4.64 | 4.7699999 | 4.5206 | 10561 |
| 1734132900 | 4.71 | 0.39 | 9.03 | 4.32 | 4.75 | 4.2 | 38186 |
| 1734046500 | 4.32 | 0.22 | 5.37 | 4.05 | 4.5 | 4.0199999 | 74398 |
| 1733960100 | 4.1 | 0.02 | 0.49 | 4.2 | 4.225 | 4.03 | 12579 |
| 1733873700 | 4.08 | -0.19 | -4.47 | 4.25 | 4.25 | 4.08 | 8276 |
| 1733787300 | 4.271 | 0.13 | 3.16 | 4.03 | 4.28 | 4.0255 | 11838 |
| 1733528100 | 4.14 | -0.08 | -1.90 | 4.21 | 4.29 | 4.0768 | 7576 |
| 1733441700 | 4.22 | -0.09 | -2.09 | 4.23 | 4.4879 | 4.11 | 18563 |
| 1733355300 | 4.3099999 | 0.1 | 2.38 | 4.16 | 4.4 | 4.16 | 8314 |
| 1733268900 | 4.21 | -0.14 | -3.22 | 4.3 | 4.5799 | 4.165 | 85436 |
| 1733182500 | 4.3501 | -0.08 | -1.80 | 4.28 | 4.4474 | 4.28 | 10090 |
| 1732917840 | 4.43 | 0.06 | 1.37 | 4.41 | 4.44 | 4.29 | 12015 |
| 1732750500 | 4.37 | -0.02 | -0.46 | 4.35 | 4.45 | 4.3099999 | 13630 |
| 1732664100 | 4.39 | 0.04 | 0.92 | 4.34 | 4.4195 | 4.26 | 15802 |
| 1732577700 | 4.35 | 0.02 | 0.46 | 4.39 | 4.61 | 4.3 | 23044 |
| 1732318500 | 4.33 | -0.17 | -3.78 | 4.5 | 4.5992 | 4.33 | 37391 |
| 1732232100 | 4.5 | -0.06 | -1.32 | 4.58 | 4.6 | 4.5 | 29754 |
| 1732145700 | 4.5599999 | -0.14 | -2.98 | 4.7 | 4.7 | 4.5039999 | 10641 |
| 1732059300 | 4.7 | 0.33 | 7.55 | 4.28 | 4.7944 | 4.28 | 153995 |
| 1731972900 | 4.37 | -0.21 | -4.59 | 4.58 | 4.65 | 4.35 | 11683 |
| 1731713700 | 4.58 | 0.21 | 4.91 | 4.4 | 4.58 | 4.365 | 48612 |
| 1731627300 | 4.3658 | 0.11 | 2.48 | 4.29 | 4.59 | 4.29 | 51836 |
| 1731540900 | 4.26 | -0.74 | -14.80 | 4.8 | 5.0199999 | 4.03 | 177091 |
| 1731454500 | 5 | -0.38 | -7.06 | 5.3 | 5.5 | 4.9 | 74541 |
| 1731368100 | 5.38 | -0.27 | -4.78 | 5.59 | 5.69 | 5.3 | 66574 |
| 1731108900 | 5.65 | -0 | -0.05 | 5.87 | 5.907 | 5.539999 | 176626 |
| 1731022500 | 5.6527 | -0.19 | -3.21 | 5.67 | 5.98 | 5.5599999 | 187573 |
| 1730936100 | 5.84 | 0.05 | 0.86 | 5.9 | 6.0199999 | 5.64 | 49269 |
| 1730849700 | 5.79 | 0.07 | 1.22 | 5.65 | 6.09 | 5.3099999 | 156639 |
| 1730763300 | 5.72 | -0.08 | -1.38 | 5.7 | 6 | 5.3042 | 65111 |
| 1730500500 | 5.8 | -0.05 | -0.85 | 5.8099999 | 6.1999 | 5.8 | 84704 |
| 1730414100 | 5.85 | -0.6 | -9.30 | 6.58 | 6.58 | 5.66 | 145632 |
| 1730327700 | 6.45 | 0.15 | 2.38 | 6.19 | 6.71 | 6.08 | 224542 |
| 1730241300 | 6.3 | -0.78 | -11.02 | 6.43 | 6.6849999 | 5.72 | 582970 |
| 1730154900 | 7.08 | 1.78 | 33.58 | 11.11 | 12.3199 | 6.83 | 20995438 |
| 1729895700 | 5.3 | 0.17 | 3.31 | 5.13 | 5.3 | 4.8099999 | 13825 |
| 1729809300 | 5.13 | 0 | 0.00 | 5.15 | 5.61 | 5.13 | 3917 |
| 1729722900 | 5.13 | -0.27 | -5.00 | 5.38 | 5.4 | 5.01 | 11630 |
| 1729636500 | 5.4 | -0.08 | -1.46 | 5.59 | 5.59 | 5.4 | 14452 |
| 1729550100 | 5.48 | -0.03 | -0.54 | 5.61 | 5.61 | 5.45 | 6852 |
| 1729290900 | 5.51 | 0.17 | 3.25 | 5.39 | 5.54 | 5.14 | 15621 |
| 1729204500 | 5.3364 | 0.2 | 3.82 | 5.23 | 5.383 | 5.1624 | 1309 |
| 1729118100 | 5.14 | 0.03 | 0.59 | 5.11 | 5.43 | 5.11 | 10805 |
| 1729031700 | 5.11 | 0.02 | 0.39 | 5.17 | 5.3574 | 5.1 | 6142 |
| 1728945300 | 5.0899 | -0.1 | -1.93 | 5.28 | 5.5019 | 4.8099999 | 14055 |
| 1728686100 | 5.19 | -0.13 | -2.44 | 5.3309 | 5.75 | 5.19 | 12128 |
| 1728599700 | 5.32 | 0.15 | 2.90 | 5.17 | 5.4261 | 5.17 | 1794 |
| 1728513300 | 5.17 | -0.4 | -7.18 | 5.5199999 | 5.5667 | 5.08 | 15242 |
| 1728426900 | 5.57 | 0.19 | 3.53 | 5.38 | 5.7542 | 5.25 | 8181 |
| 1728340500 | 5.38 | 0.13 | 2.48 | 5.35 | 5.66 | 5.11 | 25976 |
| 1728081300 | 5.25 | 0.05 | 0.96 | 5.05 | 6 | 4.91 | 218578 |
| 1727994900 | 5.2 | 0.25 | 5.05 | 4.93 | 5.25 | 4.915 | 29679 |
| 1727908500 | 4.95 | 0.08 | 1.64 | 5.19 | 5.19 | 4.7337 | 38468 |
| 1727822100 | 4.8699 | 0.11 | 2.31 | 4.9 | 4.9 | 4.5101 | 17186 |
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
