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 | -0.09 | -1.70777988615 | 5.27 | 5.5 | 5.032 | 37899694 | 5.28286423 | CS |
| 4 | 0.2022 | 4.06203543734 | 4.9778 | 5.72 | 4.95 | 41660476 | 5.32074961 | CS |
| 12 | 1.52 | 41.5300546448 | 3.66 | 5.72 | 3.58 | 37096964 | 4.5976096 | CS |
| 26 | 1.59 | 44.2896935933 | 3.59 | 5.72 | 2.99 | 28059272 | 4.13097798 | CS |
| 52 | 2.03 | 64.4444444444 | 3.15 | 5.72 | 2.9 | 25639100 | 3.7808042 | CS |
| 156 | -1.86 | -26.4204545455 | 7.04 | 7.64 | 2.19 | 21984927 | 3.58644683 | CS |
| 260 | -7.875 | -60.3217158177 | 13.055 | 13.2709 | 2.19 | 22080874 | 3.66905704 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478500 | 5.14 | 0.01 | 0.19 | 5.07 | 5.15 | 4.96 | 31413054 |
| 1734392100 | 5.13 | 0 | 0.00 | 5.16 | 5.19 | 5.032 | 35471039 |
| 1734132900 | 5.13 | -0.05 | -0.97 | 5.2 | 5.24 | 5.08 | 28719697 |
| 1734046500 | 5.18 | -0.22 | -4.07 | 5.4 | 5.41 | 5.17 | 34746080 |
| 1733960100 | 5.4 | -0.03 | -0.55 | 5.51 | 5.5199999 | 5.37 | 30733633 |
| 1733873700 | 5.43 | 0.1 | 1.88 | 5.2699999 | 5.48 | 5.2 | 65779955 |
| 1733787300 | 5.33 | 0.19 | 3.70 | 5.21 | 5.3949999 | 5.16 | 36917492 |
| 1733528100 | 5.14 | -0.1 | -1.91 | 5.26 | 5.3 | 5.07 | 26457386 |
| 1733441700 | 5.24 | -0.07 | -1.32 | 5.225 | 5.2699999 | 5.12 | 26150109 |
| 1733355300 | 5.3099999 | 0.02 | 0.38 | 5.28 | 5.39 | 5.21 | 44427068 |
| 1733268900 | 5.29 | 0.11 | 2.12 | 5.18 | 5.33 | 5.15 | 39118797 |
| 1733182500 | 5.18 | 0.18 | 3.60 | 5.0599999 | 5.19 | 4.995 | 26489024 |
| 1732917840 | 5 | -0.18 | -3.47 | 5.16 | 5.18 | 4.95 | 27784588 |
| 1732750500 | 5.18 | 0.03 | 0.58 | 5.16 | 5.32 | 5.085 | 36018716 |
| 1732664100 | 5.15 | 0.01 | 0.19 | 5.14 | 5.3099999 | 5.14 | 20346325 |
| 1732577700 | 5.14 | 0.07 | 1.38 | 5.22 | 5.22 | 5.0199999 | 47930955 |
| 1732318500 | 5.07 | -0.6 | -10.58 | 5.44 | 5.485 | 5 | 58693540 |
| 1732232100 | 5.67 | 0.01 | 0.18 | 5.5 | 5.72 | 5.47 | 52938776 |
| 1732145700 | 5.66 | 0.2 | 3.66 | 5.48 | 5.67 | 5.4 | 81966706 |
| 1732059300 | 5.46 | 0.47 | 9.42 | 4.96 | 5.54 | 4.94 | 96671683 |
| 1731972900 | 4.99 | 0.26 | 5.50 | 4.76 | 4.995 | 4.7 | 59119321 |
| 1731713700 | 4.73 | 0 | 0.00 | 4.73 | 4.74 | 4.59 | 54422959 |
| 1731627300 | 4.73 | -0.16 | -3.27 | 4.8099999 | 4.85 | 4.7 | 44771125 |
| 1731540900 | 4.89 | 0 | 0.00 | 4.84 | 4.9 | 4.54 | 80191689 |
| 1731454500 | 4.89 | 0.51 | 11.64 | 4.715 | 4.93 | 4.59 | 148526832 |
| 1731368100 | 4.38 | 0.15 | 3.55 | 4.3099999 | 4.41 | 4.255 | 68081076 |
| 1731108900 | 4.23 | -0.04 | -0.94 | 4.25 | 4.26 | 4.05 | 20936758 |
| 1731022500 | 4.2699999 | 0.05 | 1.18 | 4.32 | 4.44 | 4.26 | 23514236 |
| 1730936100 | 4.22 | 0.03 | 0.72 | 4.2 | 4.23 | 4.1112 | 21693305 |
| 1730849700 | 4.19 | 0.1 | 2.44 | 4.08 | 4.195 | 4.08 | 19274739 |
| 1730763300 | 4.09 | 0.02 | 0.49 | 4.05 | 4.14 | 4.04 | 14473110 |
| 1730500500 | 4.07 | -0.01 | -0.25 | 4.05 | 4.09 | 4.0199999 | 12655689 |
| 1730414100 | 4.08 | -0.04 | -0.97 | 4.14 | 4.16 | 4.0599999 | 19684502 |
| 1730327700 | 4.12 | -0.06 | -1.32 | 4.14 | 4.14 | 4.0599999 | 15862497 |
| 1730241300 | 4.175 | 0 | 0.12 | 4.15 | 4.24 | 4.14 | 24303159 |
| 1730154900 | 4.17 | 0.1 | 2.46 | 4.12 | 4.2 | 4.11 | 24921917 |
| 1729895700 | 4.07 | -0.06 | -1.45 | 4.155 | 4.18 | 4.04 | 21555359 |
| 1729809300 | 4.13 | -0.01 | -0.24 | 4.11 | 4.16 | 4.09 | 42006474 |
| 1729722900 | 4.14 | -0.02 | -0.48 | 4.195 | 4.32 | 4.13 | 52673891 |
| 1729636500 | 4.16 | 0.13 | 3.23 | 4.15 | 4.22 | 4.11 | 68331242 |
| 1729550100 | 4.03 | 0.3 | 8.04 | 3.75 | 4.0599999 | 3.75 | 59130597 |
| 1729290900 | 3.73 | 0.11 | 3.04 | 3.64 | 3.74 | 3.62 | 34794068 |
| 1729204500 | 3.62 | 0.02 | 0.56 | 3.63 | 3.64 | 3.6024 | 14295245 |
| 1729118100 | 3.6 | -0.01 | -0.28 | 3.63 | 3.67 | 3.59 | 17771040 |
| 1729031700 | 3.61 | -0.02 | -0.55 | 3.64 | 3.64 | 3.58 | 32692755 |
| 1728945300 | 3.63 | -0.02 | -0.55 | 3.67 | 3.68 | 3.62 | 25562895 |
| 1728686100 | 3.65 | 0.02 | 0.55 | 3.65 | 3.666 | 3.6 | 25083057 |
| 1728599700 | 3.63 | -0.03 | -0.82 | 3.635 | 3.64 | 3.58 | 22800705 |
| 1728513300 | 3.66 | -0.04 | -1.08 | 3.67 | 3.68 | 3.64 | 19620702 |
| 1728426900 | 3.7 | 0.01 | 0.27 | 3.67 | 3.7 | 3.63 | 35228807 |
| 1728340500 | 3.69 | 0.01 | 0.27 | 3.67 | 3.71 | 3.67 | 19250600 |
| 1728081300 | 3.68 | -0.02 | -0.54 | 3.71 | 3.72 | 3.68 | 22546793 |
| 1727994900 | 3.7 | -0.07 | -1.86 | 3.74 | 3.77 | 3.69 | 27892218 |
| 1727908500 | 3.77 | -0.02 | -0.53 | 3.8 | 3.8 | 3.67 | 31675902 |
| 1727822100 | 3.79 | -0.01 | -0.26 | 3.8 | 3.81 | 3.74 | 39066768 |
| 1727735700 | 3.8 | -0.05 | -1.30 | 3.88 | 3.88 | 3.7501 | 36776706 |
| 1727476500 | 3.85 | 0.05 | 1.32 | 3.8 | 3.88 | 3.77 | 30709873 |
| 1727390100 | 3.8 | 0.02 | 0.53 | 3.83 | 3.86 | 3.78 | 29002375 |
| 1727303700 | 3.78 | 0.08 | 2.16 | 3.7 | 3.79 | 3.68 | 47319160 |
| 1727217300 | 3.7 | 0.05 | 1.37 | 3.66 | 3.72 | 3.66 | 21418697 |
| 1727130900 | 3.65 | 0.01 | 0.27 | 3.63 | 3.695 | 3.63 | 25497937 |
| 1726871700 | 3.64 | -0.02 | -0.55 | 3.64 | 3.66 | 3.56 | 19860119 |
| 1726785300 | 3.66 | 0 | 0.00 | 3.69 | 3.7 | 3.64 | 22314342 |
| 1726698900 | 3.66 | 0.09 | 2.52 | 3.59 | 3.685 | 3.58 | 92993402 |
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
