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 | -0.035 | -0.650557620818 | 5.38 | 5.59 | 5.04 | 14322 | 5.43590989 | CS |
| 4 | 0.805 | 17.731277533 | 4.54 | 5.59 | 4.1153 | 20791 | 4.82449993 | CS |
| 12 | 1.635 | 44.0700808625 | 3.71 | 5.59 | 3.4665 | 23433 | 4.14711004 | CS |
| 26 | 0.725 | 15.6926406926 | 4.62 | 6.13 | 3.1 | 187581 | 5.06429676 | CS |
| 52 | -1.705 | -24.1843971631 | 7.05 | 8.29 | 3.1 | 123802 | 5.09112927 | CS |
| 156 | -11.555 | -68.3727810651 | 16.9 | 19.393 | 3.1 | 59621 | 7.50272895 | CS |
| 260 | -7.155 | -57.24 | 12.5 | 57.5 | 3.1 | 152261 | 20.12455365 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736811300 | 5.345 | -0.13 | -2.29 | 5.3099999 | 5.47 | 5.05 | 5283 |
| 1736552100 | 5.47 | 0.1 | 1.86 | 5.45 | 5.58 | 5.3 | 24997 |
| 1736379300 | 5.37 | 0.08 | 1.51 | 5.41 | 5.45 | 5.3106 | 8382 |
| 1736292900 | 5.29 | -0.23 | -4.17 | 5.3219 | 5.5 | 5.04 | 10044 |
| 1736206500 | 5.5199999 | 0.25 | 4.74 | 5.38 | 5.59 | 5.2864 | 13864 |
| 1735947300 | 5.2699999 | 0.26 | 5.19 | 5.08 | 5.3099999 | 4.899 | 19132 |
| 1735860900 | 5.01 | 0.06 | 1.21 | 4.95 | 5.01 | 4.6813 | 7565 |
| 1735688100 | 4.95 | -0.1 | -1.98 | 5.1 | 5.4499 | 4.8398 | 5788 |
| 1735601700 | 5.05 | -0.11 | -2.13 | 5.0199999 | 5.55 | 5.0199999 | 45830 |
| 1735342500 | 5.16 | 0.67 | 14.92 | 4.49 | 5.2097 | 4.4401 | 37979 |
| 1735256100 | 4.49 | 0.06 | 1.35 | 4.5 | 4.5599999 | 4.48 | 15126 |
| 1735077840 | 4.43 | 0.04 | 0.91 | 4.38 | 4.49 | 4.36 | 3344 |
| 1734996900 | 4.39 | -0.1 | -2.23 | 4.38 | 4.6 | 4.1153 | 30453 |
| 1734737700 | 4.49 | 0.08 | 1.81 | 4.5065 | 4.5065 | 4.2763 | 9612 |
| 1734651300 | 4.41 | -0.11 | -2.43 | 4.4821 | 4.62 | 4.36 | 12042 |
| 1734564900 | 4.5199999 | 0.07 | 1.69 | 4.5242 | 4.71 | 4.4573 | 19569 |
| 1734478500 | 4.445 | 0.04 | 0.79 | 4.9675 | 4.9675 | 4.35 | 63058 |
| 1734392100 | 4.41 | -0.13 | -2.86 | 4.54 | 4.54 | 4.38 | 26656 |
| 1734132900 | 4.54 | 0.02 | 0.44 | 4.49 | 4.6 | 4.49 | 5692 |
| 1734046500 | 4.5199999 | 0.06 | 1.35 | 4.41 | 4.61 | 4.41 | 15260 |
| 1733960100 | 4.46 | -0.03 | -0.67 | 4.49 | 4.49 | 4.36 | 11441 |
| 1733873700 | 4.49 | -0.02 | -0.44 | 4.49 | 4.53 | 4.42 | 13341 |
| 1733787300 | 4.51 | 0.27 | 6.37 | 4.33 | 4.57 | 4.29 | 33851 |
| 1733528100 | 4.24 | 0.1 | 2.42 | 4.11 | 4.2999 | 4.11 | 11577 |
| 1733441700 | 4.14 | -0.03 | -0.72 | 4.17 | 4.197 | 4.04 | 9611 |
| 1733355300 | 4.17 | 0.13 | 3.22 | 3.99 | 4.33 | 3.99 | 23452 |
| 1733268900 | 4.04 | -0.02 | -0.49 | 4.0599999 | 4.0937 | 4.0199999 | 8793 |
| 1733182500 | 4.0599999 | 0.1 | 2.53 | 4.07 | 4.1 | 4 | 12352 |
| 1732917840 | 3.96 | 0.03 | 0.76 | 3.885 | 4.07 | 3.885 | 8858 |
| 1732750500 | 3.93 | -0.14 | -3.44 | 4.09 | 4.09 | 3.93 | 6294 |
| 1732664100 | 4.07 | 0.14 | 3.56 | 3.9 | 4.08 | 3.86 | 14598 |
| 1732577700 | 3.93 | 0.06 | 1.55 | 3.87 | 3.99 | 3.76 | 12819 |
| 1732318500 | 3.87 | 0.05 | 1.31 | 3.78 | 3.87 | 3.78 | 10139 |
| 1732232100 | 3.82 | -0.09 | -2.30 | 3.91 | 3.91 | 3.67 | 12737 |
| 1732145700 | 3.91 | 0.04 | 1.03 | 3.8601 | 3.92 | 3.84 | 14705 |
| 1732059300 | 3.87 | -0.08 | -2.03 | 3.89 | 4 | 3.85 | 5509 |
| 1731972900 | 3.95 | -0.05 | -1.25 | 4.026 | 4.057531 | 3.863 | 11433 |
| 1731713700 | 4 | -0.08 | -1.96 | 4.15 | 4.15 | 3.97 | 5591 |
| 1731627300 | 4.08 | 0.08 | 2.00 | 4.09 | 4.1175 | 3.99 | 4616 |
| 1731540900 | 4 | -0.27 | -6.32 | 4.1215 | 4.24 | 4 | 17051 |
| 1731454500 | 4.2699999 | -0.04 | -0.93 | 4.41 | 4.5 | 4.1771 | 31291 |
| 1731368100 | 4.3099999 | 0.28 | 6.95 | 4.1 | 4.6 | 4.0982 | 82947 |
| 1731108900 | 4.03 | 0.18 | 4.68 | 3.9353 | 4.0599999 | 3.87 | 38714 |
| 1731022500 | 3.85 | -0.01 | -0.26 | 3.9395 | 4 | 3.7734 | 46125 |
| 1730936100 | 3.86 | 0.19 | 5.18 | 3.76 | 3.91 | 3.6601 | 46901 |
| 1730849700 | 3.67 | 0.02 | 0.55 | 3.76 | 3.76 | 3.61 | 7978 |
| 1730763300 | 3.65 | 0.06 | 1.67 | 3.58 | 3.857 | 3.56 | 72370 |
| 1730500500 | 3.59 | 0.07 | 1.99 | 3.54 | 3.62 | 3.5238 | 5865 |
| 1730414100 | 3.52 | -0.1 | -2.76 | 3.63 | 3.7992 | 3.51 | 48754 |
| 1730327700 | 3.62 | 0.02 | 0.56 | 3.75 | 3.76 | 3.6 | 20805 |
| 1730241300 | 3.6 | -0.11 | -2.96 | 3.7 | 3.79 | 3.58 | 64123 |
| 1730154900 | 3.7099 | 0.12 | 3.34 | 3.61 | 3.81 | 3.4974 | 132518 |
| 1729895700 | 3.59 | 0.03 | 0.84 | 3.49 | 3.6899 | 3.47 | 32087 |
| 1729809300 | 3.56 | -0.01 | -0.40 | 3.58 | 3.6397 | 3.4665 | 13938 |
| 1729722900 | 3.5744 | 0 | 0.06 | 3.57 | 3.66 | 3.51 | 15265 |
| 1729636500 | 3.5723 | -0.06 | -1.59 | 3.6321 | 3.6321 | 3.4674 | 9368 |
| 1729550100 | 3.63 | 0.06 | 1.68 | 3.71 | 3.71 | 3.53 | 20011 |
| 1729290900 | 3.57 | 0.08 | 2.29 | 3.49 | 3.64 | 3.49 | 37521 |
| 1729204500 | 3.49 | 0.08 | 2.35 | 3.45 | 3.6898 | 3.35 | 83476 |
| 1729118100 | 3.41 | 0.04 | 1.19 | 3.53 | 3.57 | 3.34 | 63797 |
| 1729031700 | 3.37 | -0.18 | -5.07 | 3.54 | 3.54 | 3.3009 | 35248 |
| 1728945300 | 3.55 | -0.08 | -2.20 | 3.69 | 3.7 | 3.5 | 37374 |
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
