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 | -9.77596741344 | 4.91 | 5.025 | 4.15 | 3457847 | 4.49488398 | CS |
| 4 | -1.4 | -24.0137221269 | 5.83 | 6.11 | 4.15 | 3263375 | 5.087955 | CS |
| 12 | -1.74 | -28.2009724473 | 6.17 | 6.43 | 4.15 | 3086072 | 5.33083034 | CS |
| 26 | -2.6 | -36.9843527738 | 7.03 | 9.97 | 4.15 | 3192944 | 6.28733893 | CS |
| 52 | 1.95 | 78.6290322581 | 2.48 | 9.97 | 2.43 | 2175234 | 5.71870968 | CS |
| 156 | -6.52 | -59.5433789954 | 10.95 | 11.34 | 1.96 | 1020308 | 5.3069799 | CS |
| 260 | -5.57 | -55.7 | 10 | 17.45 | 1.96 | 975171 | 5.4975985 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232100 | 4.38 | -0.03 | -0.68 | 4.47 | 4.63 | 4.365 | 2959081 |
| 1732145700 | 4.41 | -0.01 | -0.23 | 4.35 | 4.575 | 4.29 | 2094875 |
| 1732059300 | 4.42 | -0.03 | -0.56 | 4.42 | 4.455 | 4.15 | 3203669 |
| 1731972900 | 4.445 | -0.39 | -8.07 | 4.84 | 4.84 | 4.26 | 5933638 |
| 1731713700 | 4.835 | -0.01 | -0.10 | 4.91 | 5.025 | 4.8099999 | 3097970 |
| 1731627300 | 4.84 | -0.5 | -9.36 | 5.41 | 5.41 | 4.75 | 7908670 |
| 1731540900 | 5.34 | -0.02 | -0.37 | 5.43 | 5.5199999 | 5.225 | 1903972 |
| 1731454500 | 5.36 | -0.16 | -2.90 | 5.42 | 5.54 | 5.25 | 2562462 |
| 1731368100 | 5.5199999 | -0.26 | -4.50 | 5.8 | 5.82 | 5.3099999 | 3000672 |
| 1731108900 | 5.78 | 0.52 | 9.89 | 5.18 | 6.11 | 5.12 | 6298087 |
| 1731022500 | 5.26 | -0.17 | -3.13 | 5.45 | 5.6 | 5.2 | 2529140 |
| 1730936100 | 5.43 | 0.21 | 4.02 | 5.5599999 | 5.63 | 5.35 | 3977985 |
| 1730849700 | 5.22 | 0.15 | 2.96 | 5.19 | 5.41 | 5.11 | 2183012 |
| 1730763300 | 5.07 | -0.32 | -5.94 | 5.37 | 5.37 | 5.0599999 | 2076644 |
| 1730500500 | 5.39 | 0.34 | 6.73 | 5.12 | 5.58 | 5.12 | 3180715 |
| 1730414100 | 5.05 | -0.1 | -1.94 | 5.17 | 5.17 | 4.85 | 3622751 |
| 1730327700 | 5.15 | -0.17 | -3.20 | 5.23 | 5.446 | 5.15 | 2111341 |
| 1730241300 | 5.32 | -0.1 | -1.85 | 5.41 | 5.505 | 5.26 | 1783186 |
| 1730154900 | 5.42 | -0.17 | -3.04 | 5.62 | 5.63 | 5.3 | 2715814 |
| 1729895700 | 5.59 | -0.23 | -3.95 | 5.83 | 5.91 | 5.53 | 2123809 |
| 1729809300 | 5.82 | 0.1 | 1.75 | 5.75 | 6 | 5.6 | 2651496 |
| 1729722900 | 5.72 | 0.24 | 4.38 | 5.42 | 5.775 | 5.37 | 2878892 |
| 1729636500 | 5.48 | 0.14 | 2.62 | 5.3 | 5.61 | 5.25 | 2540630 |
| 1729550100 | 5.34 | 0.31 | 6.16 | 5.16 | 5.359 | 5.09 | 3574337 |
| 1729290900 | 5.03 | 0.17 | 3.50 | 5.28 | 5.45 | 5.01 | 5846408 |
| 1729204500 | 4.86 | -0.95 | -16.35 | 5.8099999 | 6.32 | 4.5102 | 10434130 |
| 1729118100 | 5.8099999 | 0.11 | 1.93 | 5.7699999 | 6.26 | 5.6601 | 3748259 |
| 1729031700 | 5.7 | 0.03 | 0.53 | 5.63 | 5.945 | 5.565 | 1805123 |
| 1728945300 | 5.67 | -0.06 | -1.05 | 5.75 | 5.75 | 5.59 | 1253064 |
| 1728686100 | 5.73 | 0.18 | 3.24 | 5.49 | 5.8099999 | 5.445 | 2111897 |
| 1728599700 | 5.55 | 0.17 | 3.06 | 5.3099999 | 5.6 | 5.3 | 1742299 |
| 1728513300 | 5.385 | -0.17 | -2.97 | 5.5599999 | 5.57 | 5.325 | 2475786 |
| 1728426900 | 5.55 | 0.05 | 0.91 | 5.5 | 5.69 | 5.41 | 2290369 |
| 1728340500 | 5.5 | 0.06 | 1.10 | 5.45 | 5.715 | 5.37 | 2851836 |
| 1728081300 | 5.44 | 0.16 | 3.03 | 5.35 | 5.55 | 5.26 | 2800643 |
| 1727994900 | 5.28 | -0.41 | -7.21 | 5.61 | 5.73 | 5.24 | 3611974 |
| 1727908500 | 5.69 | 0.2 | 3.55 | 5.74 | 6.34 | 5.55 | 8185763 |
| 1727822100 | 5.495 | 0.05 | 1.01 | 5.44 | 5.5697 | 5.17 | 2480226 |
| 1727735700 | 5.44 | -0.14 | -2.51 | 5.54 | 5.745 | 5.34 | 1726820 |
| 1727476500 | 5.58 | 0.11 | 2.01 | 5.53 | 5.68 | 5.44 | 1376581 |
| 1727390100 | 5.47 | 0.01 | 0.27 | 5.57 | 5.66 | 5.3099999 | 1855157 |
| 1727303700 | 5.455 | -0.67 | -10.87 | 5.752 | 5.9599 | 5.4425 | 3234136 |
| 1727217300 | 6.12 | 0.89 | 17.02 | 5.2699999 | 6.43 | 5.26 | 5148422 |
| 1727130900 | 5.23 | 0.03 | 0.58 | 5.25 | 5.3 | 5.074 | 1961700 |
| 1726871700 | 5.2 | -0.25 | -4.59 | 5.44 | 5.6 | 5.2 | 5265630 |
| 1726785300 | 5.45 | 0.11 | 2.06 | 5.5599999 | 5.65 | 5.36 | 1556351 |
| 1726698900 | 5.34 | 0.11 | 2.10 | 5.21 | 5.6558 | 5.21 | 1673244 |
| 1726612500 | 5.23 | -0.05 | -0.95 | 5.3 | 5.42 | 5.2 | 1583215 |
| 1726526100 | 5.28 | -0.36 | -6.38 | 5.65 | 5.65 | 5.204 | 2239840 |
| 1726266900 | 5.64 | 0.02 | 0.36 | 5.73 | 5.82 | 5.5599999 | 1889810 |
| 1726180500 | 5.62 | -0.07 | -1.23 | 5.7 | 5.93 | 5.4523 | 2076166 |
| 1726094100 | 5.69 | 0.44 | 8.38 | 5.18 | 5.7 | 5.16 | 2675699 |
| 1726007700 | 5.25 | -0.14 | -2.60 | 5.44 | 5.5199999 | 5.14 | 2782118 |
| 1725921300 | 5.39 | 0.12 | 2.28 | 5.38 | 5.75 | 5.3 | 3769675 |
| 1725662100 | 5.2699999 | -0.21 | -3.83 | 5.48 | 5.5 | 5.21 | 1702300 |
| 1725575700 | 5.48 | -0.21 | -3.69 | 5.69 | 5.71 | 5.44 | 1658006 |
| 1725489300 | 5.69 | 0.16 | 2.80 | 5.63 | 5.785 | 5.53 | 2193340 |
| 1725402900 | 5.535 | -0.52 | -8.51 | 6 | 6.0199999 | 5.43 | 2961496 |
| 1725057300 | 6.05 | -0.1 | -1.63 | 6.17 | 6.25 | 5.76 | 4197901 |
| 1724970900 | 6.15 | -0.3 | -4.65 | 6.5199999 | 6.58 | 6.13 | 1975481 |
| 1724884500 | 6.45 | -0.21 | -3.15 | 6.62 | 6.63 | 6.36 | 1530235 |
| 1724798100 | 6.66 | -0.39 | -5.53 | 6.96 | 7.1 | 6.57 | 2123167 |
| 1724711700 | 7.05 | 0.02 | 0.28 | 7.1 | 7.48 | 6.945 | 2393486 |
| 1724452500 | 7.03 | 0.63 | 9.84 | 6.44 | 7.03 | 6.33 | 2077656 |
| 1724366100 | 6.4 | -0.07 | -1.08 | 6.48 | 6.59 | 6.22 | 2089369 |
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
