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 | 0.095 | 2.11111111111 | 4.5 | 4.75 | 4.3 | 1973471 | 4.50984307 | CS |
| 4 | -0.825 | -15.221402214 | 5.42 | 5.66 | 4.02 | 3605774 | 4.88152425 | CS |
| 12 | -0.525 | -10.25390625 | 5.12 | 6.77 | 3.37 | 4844592 | 4.71472604 | CS |
| 26 | -3.575 | -43.7576499388 | 8.17 | 9.79 | 3.37 | 3763935 | 5.38583949 | CS |
| 52 | 1.715 | 59.5486111111 | 2.88 | 9.97 | 2.8 | 2970551 | 5.45882921 | CS |
| 156 | -0.565 | -10.9496124031 | 5.16 | 9.97 | 1.96 | 1269948 | 5.06906739 | CS |
| 260 | -5.405 | -54.05 | 10 | 17.45 | 1.96 | 1178406 | 5.31107505 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737675300 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1737588900 | 4.59 | 0.03 | 0.66 | 4.48 | 4.615 | 4.455 | 1427445 |
| 1737502500 | 4.5599999 | 0.15 | 3.40 | 4.47 | 4.615 | 4.39 | 2227814 |
| 1737156900 | 4.41 | -0.07 | -1.56 | 4.5 | 4.6 | 4.3 | 2265154 |
| 1737070500 | 4.48 | -0.1 | -2.18 | 4.6 | 4.665 | 4.4349999 | 1924719 |
| 1736984100 | 4.58 | 0.46 | 11.17 | 4.2 | 4.64 | 4.0199999 | 3528475 |
| 1736897700 | 4.12 | -0.27 | -6.15 | 4.45 | 4.48 | 4.04 | 2781385 |
| 1736811300 | 4.39 | -0.22 | -4.77 | 4.58 | 4.58 | 4.21 | 2876512 |
| 1736552100 | 4.61 | -0.07 | -1.50 | 4.6 | 4.63 | 4.41 | 2728974 |
| 1736379300 | 4.68 | -0.06 | -1.27 | 4.67 | 4.74 | 4.5 | 3478666 |
| 1736292900 | 4.74 | -0.2 | -4.05 | 4.9132999 | 5.33 | 4.68 | 4534179 |
| 1736206500 | 4.94 | -0.16 | -3.14 | 4.985 | 5.22 | 4.92 | 3135159 |
| 1735947300 | 5.1 | -0.08 | -1.54 | 5.0759 | 5.25 | 5.01 | 3935340 |
| 1735860900 | 5.18 | 0.13 | 2.57 | 5.0199999 | 5.48 | 4.93 | 4179635 |
| 1735688100 | 5.05 | -0.04 | -0.79 | 5.19 | 5.19 | 4.86 | 4367200 |
| 1735601700 | 5.09 | -0.41 | -7.45 | 5.245 | 5.47 | 5.03 | 5411547 |
| 1735342500 | 5.5 | 0.21 | 3.97 | 5.42 | 5.66 | 5.13 | 8890178 |
| 1735256100 | 5.29 | 0.78 | 17.29 | 4.5 | 5.3031 | 4.4 | 11652818 |
| 1735077840 | 4.51 | -0.14 | -3.01 | 4.66 | 4.7 | 4.43 | 3556047 |
| 1734996900 | 4.65 | 0.01 | 0.22 | 4.9 | 4.91 | 4.16 | 11911306 |
| 1734737700 | 4.64 | 1.18 | 34.10 | 5.8349 | 6.77 | 4.45 | 74167255 |
| 1734651300 | 3.46 | -0.08 | -2.26 | 3.57 | 3.655 | 3.37 | 2731363 |
| 1734564900 | 3.54 | -0.26 | -6.72 | 3.85 | 3.85 | 3.51 | 4355769 |
| 1734478500 | 3.795 | -0.55 | -12.56 | 4.3 | 4.42 | 3.555 | 5702178 |
| 1734392100 | 4.34 | 0.24 | 5.85 | 4.09 | 4.35 | 4.075 | 1788391 |
| 1734132900 | 4.1 | 0.02 | 0.49 | 4.1 | 4.22 | 4.0127 | 1599288 |
| 1734046500 | 4.08 | -0.19 | -4.45 | 4.3171 | 4.38 | 4.05 | 1744748 |
| 1733960100 | 4.2699999 | 0.01 | 0.23 | 4.23 | 4.325 | 4.1 | 2185766 |
| 1733873700 | 4.26 | 0.04 | 1.07 | 4.24 | 4.45 | 4.24 | 2259629 |
| 1733787300 | 4.215 | -0.62 | -12.73 | 4.7034 | 4.74 | 4.21 | 2989824 |
| 1733528100 | 4.83 | 0.34 | 7.57 | 4.51 | 5.03 | 4.48 | 3489503 |
| 1733441700 | 4.49 | 0.06 | 1.35 | 4.475 | 4.58 | 4.4 | 1899623 |
| 1733355300 | 4.43 | 0.18 | 4.24 | 4.2699999 | 4.44 | 4.25 | 1977347 |
| 1733268900 | 4.25 | -0.2 | -4.49 | 4.42 | 4.49 | 4.175 | 2963296 |
| 1733182500 | 4.45 | -0.07 | -1.55 | 4.5599999 | 4.6449999 | 4.34 | 2776098 |
| 1732917840 | 4.5199999 | 0.12 | 2.73 | 4.48 | 4.54 | 4.41 | 991144 |
| 1732750500 | 4.4 | -0.03 | -0.68 | 4.44 | 4.74 | 4.39 | 2543997 |
| 1732664100 | 4.43 | 0.15 | 3.50 | 4.225 | 4.49 | 4.2 | 2787063 |
| 1732577700 | 4.28 | -0.21 | -4.68 | 4.53 | 4.64 | 4.22 | 3479137 |
| 1732318500 | 4.49 | 0.11 | 2.51 | 4.4 | 4.5199999 | 4.33 | 2171350 |
| 1732232100 | 4.38 | -0.03 | -0.68 | 4.6099 | 4.63 | 4.365 | 2860050 |
| 1732145700 | 4.41 | -0.01 | -0.23 | 4.35 | 4.575 | 4.29 | 2076507 |
| 1732059300 | 4.42 | -0.03 | -0.56 | 4.28 | 4.455 | 4.15 | 3090276 |
| 1731972900 | 4.445 | -0.39 | -8.07 | 4.84 | 4.84 | 4.26 | 5852997 |
| 1731713700 | 4.835 | -0.01 | -0.10 | 4.86 | 5.025 | 4.8099999 | 3026556 |
| 1731627300 | 4.84 | -0.5 | -9.36 | 5.41 | 5.41 | 4.75 | 7860090 |
| 1731540900 | 5.34 | -0.02 | -0.37 | 5.49 | 5.5199999 | 5.225 | 1887443 |
| 1731454500 | 5.36 | -0.16 | -2.90 | 5.466 | 5.54 | 5.25 | 2517140 |
| 1731368100 | 5.5199999 | -0.26 | -4.50 | 5.8 | 5.82 | 5.3099999 | 2941411 |
| 1731108900 | 5.78 | 0.52 | 9.89 | 5.18 | 6.11 | 5.18 | 6238889 |
| 1731022500 | 5.26 | -0.17 | -3.13 | 5.45 | 5.5799 | 5.2 | 2508972 |
| 1730936100 | 5.43 | 0.21 | 4.02 | 5.48 | 5.63 | 5.35 | 3985927 |
| 1730849700 | 5.22 | 0.15 | 2.96 | 5.25 | 5.41 | 5.11 | 2127649 |
| 1730763300 | 5.07 | -0.32 | -5.94 | 5.37 | 5.37 | 5.0599999 | 2067927 |
| 1730500500 | 5.39 | 0.34 | 6.73 | 5.12 | 5.58 | 5.12 | 3150801 |
| 1730414100 | 5.05 | -0.1 | -1.94 | 5.144 | 5.144 | 4.85 | 3585580 |
| 1730327700 | 5.15 | -0.17 | -3.20 | 5.3 | 5.446 | 5.15 | 2061526 |
| 1730241300 | 5.32 | -0.1 | -1.85 | 5.39 | 5.505 | 5.26 | 1760784 |
| 1730154900 | 5.42 | -0.17 | -3.04 | 5.62 | 5.63 | 5.3 | 2574578 |
| 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 | 2625432 |
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
