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 | -0.27 | -5.29411764706 | 5.1 | 5.535 | 4.48 | 12474 | 4.98338513 | CS |
| 4 | -0.41 | -7.82442748092 | 5.24 | 5.64 | 4.48 | 7331 | 5.12243388 | CS |
| 12 | 0.14 | 2.98507462687 | 4.69 | 5.64 | 4.375 | 9015 | 5.04499103 | CS |
| 26 | 1.03 | 27.1052631579 | 3.8 | 5.82 | 3.34 | 15888 | 4.08470792 | CS |
| 52 | -0.42 | -8 | 5.25 | 5.82 | 3.34 | 18450 | 4.1210999 | CS |
| 156 | -3.59 | -42.6365795724 | 8.42 | 10.96 | 3.34 | 13123 | 5.32418073 | CS |
| 260 | 0.37 | 8.29596412556 | 4.46 | 13.2 | 1.71 | 15491 | 6.51931844 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646100 | 4.87 | -0.24 | -4.66 | 5.1 | 5.2348 | 4.48 | 36506 |
| 1741390500 | 5.1083 | -0.12 | -2.33 | 5.0926 | 5.25 | 5.0926 | 12037 |
| 1741304100 | 5.23 | 0.12 | 2.35 | 5.0265 | 5.25 | 5.01 | 3627 |
| 1741217700 | 5.11 | -0.09 | -1.73 | 5.24 | 5.24 | 5.11 | 5201 |
| 1741131300 | 5.2 | 0.04 | 0.78 | 5.1 | 5.535 | 5.0173 | 4998 |
| 1741044900 | 5.16 | -0.12 | -2.27 | 5.1138 | 5.28 | 5.1138 | 2751 |
| 1740785700 | 5.28 | -0.07 | -1.31 | 5.2551 | 5.37 | 5.1 | 6656 |
| 1740699300 | 5.35 | -0.13 | -2.37 | 5.45 | 5.64 | 5.2649 | 16760 |
| 1740612900 | 5.48 | 0.38 | 7.45 | 5.23 | 5.5 | 5.0599999 | 17959 |
| 1740526500 | 5.1 | 0.08 | 1.59 | 4.9739 | 5.15 | 4.92 | 2181 |
| 1740440100 | 5.0199999 | 0 | 0.00 | 5.18 | 5.18 | 5.0199999 | 2165 |
| 1740180900 | 5.0199999 | 0.01 | 0.20 | 4.94 | 5.14 | 4.94 | 3235 |
| 1740094500 | 5.01 | -0.14 | -2.70 | 5.12 | 5.12 | 4.925 | 1957 |
| 1740008100 | 5.149 | 0.13 | 2.57 | 4.97 | 5.17 | 4.84 | 1384 |
| 1739921700 | 5.0199999 | -0.03 | -0.59 | 5.04 | 5.2519 | 5 | 5426 |
| 1739576100 | 5.05 | 0.05 | 1.00 | 4.95 | 5.15 | 4.95 | 5535 |
| 1739489700 | 5 | -0.05 | -0.99 | 5.03 | 5.39 | 5 | 4252 |
| 1739403300 | 5.05 | -0.01 | -0.20 | 5 | 5.1764 | 5 | 3666 |
| 1739316900 | 5.0599999 | -0.37 | -6.81 | 5.24 | 5.38 | 5.0599999 | 2997 |
| 1739230500 | 5.43 | 0.32 | 6.26 | 5.22 | 5.5 | 5.0026 | 10189 |
| 1738971300 | 5.11 | -0.25 | -4.66 | 5.0199999 | 5.11 | 5.0199999 | 409 |
| 1738884900 | 5.36 | 0.06 | 1.13 | 5.32 | 5.36 | 5.1 | 2871 |
| 1738798500 | 5.3 | 0.1 | 1.92 | 5.15 | 5.36 | 4.96 | 1969 |
| 1738712100 | 5.2 | 0.18 | 3.59 | 4.97 | 5.2 | 4.89 | 3025 |
| 1738625700 | 5.0199999 | -0.38 | -6.95 | 4.9 | 5.36 | 4.9 | 10097 |
| 1738366500 | 5.3949999 | -0.05 | -0.83 | 5.36 | 5.47 | 5.2 | 5402 |
| 1738280100 | 5.44 | 0.04 | 0.74 | 5.49 | 5.5 | 5.2699999 | 5597 |
| 1738193700 | 5.4 | 0.03 | 0.56 | 5 | 5.4 | 5 | 3039 |
| 1738107300 | 5.37 | 0.13 | 2.48 | 5.15 | 5.37 | 5.13 | 5726 |
| 1738020900 | 5.24 | 0.13 | 2.54 | 5.12 | 5.25 | 5.11 | 941 |
| 1737761700 | 5.11 | 0 | 0.00 | 5.25 | 5.25 | 5.0199999 | 3319 |
| 1737675300 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1737588900 | 5.11 | -0.27 | -5.02 | 5.2699999 | 5.5 | 5.0199999 | 7148 |
| 1737502500 | 5.38 | -0.12 | -2.18 | 4.9444 | 5.4 | 4.9444 | 13218 |
| 1737156900 | 5.5 | 0.27 | 5.16 | 4.95 | 5.5 | 4.936 | 5680 |
| 1737070500 | 5.23 | -0.06 | -1.13 | 5.22 | 5.36 | 4.86 | 26958 |
| 1736984100 | 5.29 | 0.11 | 2.12 | 5.18 | 5.3 | 5.0001 | 2552 |
| 1736897700 | 5.18 | -0.15 | -2.81 | 5.18 | 5.23 | 5.0319 | 1363 |
| 1736811300 | 5.33 | 0.14 | 2.70 | 5.19 | 5.4 | 5.19 | 1709 |
| 1736552100 | 5.19 | 0.02 | 0.39 | 5.5 | 5.5 | 5.0002 | 6606 |
| 1736379300 | 5.17 | -0.24 | -4.44 | 5.267 | 5.312 | 4.96 | 13150 |
| 1736292900 | 5.41 | -0.08 | -1.37 | 5.35 | 5.4602 | 5.1973 | 13914 |
| 1736206500 | 5.485 | 0.34 | 6.50 | 5.3016 | 5.49 | 5.0512 | 12494 |
| 1735947300 | 5.15 | -0.07 | -1.34 | 5.1971 | 5.1971 | 5.15 | 1781 |
| 1735860900 | 5.22 | 0.07 | 1.36 | 5.1 | 5.2999 | 5.01 | 10505 |
| 1735688100 | 5.15 | 0.33 | 6.85 | 4.8 | 5.25 | 4.8 | 2850 |
| 1735601700 | 4.82 | -0.16 | -3.21 | 4.72 | 5.39 | 4.72 | 38947 |
| 1735342500 | 4.98 | 0.23 | 4.84 | 4.87 | 4.98 | 4.75 | 4519 |
| 1735256100 | 4.75 | 0.12 | 2.59 | 4.7699999 | 5.0399 | 4.61 | 8656 |
| 1735077840 | 4.63 | -0.08 | -1.70 | 4.72 | 4.79 | 4.61 | 1246 |
| 1734996900 | 4.71 | 0.3 | 6.80 | 4.78 | 4.8799 | 4.7 | 2182 |
| 1734737700 | 4.41 | -0.17 | -3.71 | 4.51 | 4.655 | 4.375 | 24389 |
| 1734651300 | 4.58 | 0.15 | 3.39 | 4.6 | 4.92 | 4.58 | 7854 |
| 1734564900 | 4.43 | -0.42 | -8.66 | 4.95 | 4.96 | 4.43 | 9668 |
| 1734478500 | 4.85 | 0.16 | 3.41 | 4.69 | 5.2251 | 4.63 | 77552 |
| 1734392100 | 4.69 | -0.23 | -4.67 | 4.8244999 | 4.9568 | 4.61 | 7621 |
| 1734132900 | 4.92 | 0.28 | 6.03 | 4.63 | 5.03 | 4.63 | 3536 |
| 1734046500 | 4.64 | 0.12 | 2.65 | 4.6 | 4.84 | 4.6 | 6698 |
| 1733960100 | 4.5199999 | -0.37 | -7.57 | 4.94 | 5.82 | 4.5199999 | 37092 |
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
