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 | -0.8 | -15.873015873 | 5.04 | 5.41 | 4.1101 | 53239 | 4.59027743 | CS |
| 4 | -0.8723 | -17.0627701817 | 5.1123 | 5.41 | 4.1101 | 24833 | 4.58019005 | CS |
| 12 | -0.36 | -7.82608695652 | 4.6 | 7.16 | 3.65 | 427533 | 5.89225306 | CS |
| 26 | -0.902 | -17.5418125243 | 5.142 | 15.576 | 2.414 | 3694740 | 7.85108585 | CS |
| 52 | -3.36 | -44.2105263158 | 7.6 | 15.576 | 2.414 | 2124775 | 7.61997921 | CS |
| 156 | -21.56 | -83.5658914729 | 25.8 | 390 | 2.414 | 1165144 | 32.75690485 | CS |
| 260 | -69.76 | -94.2702702703 | 74 | 390 | 2.414 | 1050837 | 34.75159697 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552100 | 4.3099999 | -0.2 | -4.43 | 4.59 | 4.73 | 4.26 | 52837 |
| 1736379300 | 4.51 | -0.28 | -5.85 | 4.85 | 4.8758 | 4.1101 | 94477 |
| 1736292900 | 4.79 | -0.18 | -3.62 | 4.97 | 5.08 | 4.7701 | 20198 |
| 1736206500 | 4.97 | 0 | 0.00 | 5 | 5.41 | 4.9549 | 49086 |
| 1735947300 | 4.97 | 0.17 | 3.54 | 4.7699999 | 4.9898999 | 4.7601 | 15523 |
| 1735860900 | 4.8 | 0.06 | 1.27 | 4.68 | 4.8 | 4.4 | 13380 |
| 1735688100 | 4.74 | 0.15 | 3.27 | 4.5 | 4.79 | 4.32 | 25991 |
| 1735601700 | 4.59 | -0.15 | -3.16 | 4.74 | 4.74 | 4.46 | 9520 |
| 1735342500 | 4.74 | 0.15 | 3.27 | 4.68 | 4.74 | 4.5012 | 8580 |
| 1735256100 | 4.59 | -0.07 | -1.50 | 4.66 | 4.73 | 4.57 | 8680 |
| 1735077840 | 4.66 | -0.02 | -0.43 | 4.54 | 4.68 | 4.54 | 9288 |
| 1734996900 | 4.68 | 0.28 | 6.39 | 4.16 | 4.8 | 4.16 | 17215 |
| 1734737700 | 4.3987999 | 0.26 | 6.25 | 4.2 | 4.51 | 4.14 | 40445 |
| 1734651300 | 4.14 | -0.21 | -4.83 | 4.47 | 4.69 | 4.14 | 23410 |
| 1734564900 | 4.35 | -0.84 | -16.18 | 5.1 | 5.18 | 4.35 | 32167 |
| 1734478500 | 5.19 | 0 | 0.00 | 5.21 | 5.265 | 5.09 | 4605 |
| 1734392100 | 5.19 | -0.07 | -1.33 | 5.11 | 5.2288 | 5.11 | 4436 |
| 1734132900 | 5.26 | 0.11 | 2.14 | 5.15 | 5.26 | 5.062 | 7115 |
| 1734046500 | 5.15 | -0.04 | -0.77 | 5.11 | 5.218 | 5.0599999 | 10388 |
| 1733960100 | 5.19 | 0.08 | 1.57 | 5.2699999 | 5.2905 | 5.0599999 | 11947 |
| 1733873700 | 5.11 | 0.04 | 0.69 | 5.07 | 5.33 | 5.07 | 13111 |
| 1733787300 | 5.075 | -0.43 | -7.73 | 5.51 | 5.5444 | 5.04 | 20369 |
| 1733528100 | 5.5 | 0.08 | 1.48 | 5.58 | 6.4 | 5.19 | 134510 |
| 1733441700 | 5.42 | 0.91 | 20.26 | 4.5 | 5.5 | 4.46 | 88912 |
| 1733355300 | 4.5068 | 0.09 | 1.96 | 4.42 | 4.64 | 4.33 | 16819 |
| 1733268900 | 4.42 | 0.09 | 2.08 | 4.33 | 4.4718 | 4.2 | 24866 |
| 1733182500 | 4.33 | -0.14 | -3.13 | 4.3 | 4.45 | 4.22 | 18324 |
| 1732917840 | 4.47 | 0.17 | 3.95 | 4.3 | 4.48 | 4.29 | 14145 |
| 1732750500 | 4.3 | -0.23 | -5.08 | 4.5199999 | 4.75 | 4.2001 | 19621 |
| 1732664100 | 4.53 | 0.03 | 0.67 | 4.51 | 4.9 | 4.36 | 21747 |
| 1732577700 | 4.5 | -0.16 | -3.43 | 4.62 | 4.98 | 4.3345 | 25971 |
| 1732318500 | 4.66 | 0.01 | 0.22 | 4.64 | 4.97 | 4.59 | 32751 |
| 1732232100 | 4.65 | 0.42 | 9.93 | 4.19 | 4.99 | 4.09 | 52061 |
| 1732145700 | 4.23 | -0.12 | -2.76 | 4.3099999 | 4.33 | 4.09 | 20662 |
| 1732059300 | 4.35 | 0.11 | 2.59 | 4.34 | 4.5599 | 4.0199999 | 83080 |
| 1731972900 | 4.24 | -0.04 | -0.95 | 4.28 | 4.29 | 3.65 | 29445 |
| 1731713700 | 4.2807 | -0.8 | -15.73 | 5.08 | 5.1341 | 4.28 | 92446 |
| 1731627300 | 5.08 | 0.43 | 9.29 | 4.67 | 5.41 | 4.14 | 201287 |
| 1731540900 | 4.648 | -0.39 | -7.78 | 5.14 | 5.2 | 4.648 | 42485 |
| 1731454500 | 5.04 | 0.16 | 3.28 | 5 | 5.338 | 4.762 | 37750 |
| 1731368100 | 4.88 | 0.16 | 3.43 | 4.85 | 4.9959999 | 4.612 | 34892 |
| 1731108900 | 4.718 | 0.01 | 0.30 | 4.606 | 4.83798 | 4.5279999 | 17839 |
| 1731022500 | 4.704 | 0.18 | 4.07 | 4.4 | 4.7299999 | 4.3 | 13051 |
| 1730936100 | 4.52 | 0.02 | 0.44 | 4.5 | 4.7699999 | 4.3 | 16572 |
| 1730849700 | 4.5 | -0.36 | -7.41 | 4.694 | 4.82278 | 4.402 | 28292 |
| 1730763300 | 4.8599999 | -0.35 | -6.72 | 5.274 | 5.48 | 4.694 | 16449 |
| 1730500500 | 5.21 | -0.11 | -2.03 | 5.266 | 5.46 | 5.2059999 | 8957 |
| 1730414100 | 5.318 | -0.54 | -9.22 | 5.836 | 5.856 | 5.2 | 23471 |
| 1730327700 | 5.858 | 0.06 | 1.00 | 5.722 | 5.994 | 5.56 | 23927 |
| 1730241300 | 5.8 | -1.3 | -18.36 | 6.2 | 6.3839999 | 5.602 | 57152 |
| 1730154900 | 7.104 | 0.44 | 6.63 | 6.876 | 7.15 | 6.422 | 194404 |
| 1729895700 | 6.662 | 0.86 | 14.78 | 5.6599999 | 7.16 | 5.6579999 | 81522 |
| 1729809300 | 5.804 | -0.14 | -2.29 | 5.8 | 5.996 | 5.5 | 22837 |
| 1729722900 | 5.9399999 | -0.44 | -6.90 | 6.4 | 6.4 | 5.604 | 42807 |
| 1729636500 | 6.38 | 0.58 | 10.00 | 6.0299999 | 6.578 | 5.47 | 145408 |
| 1729550100 | 5.8 | 1.01 | 21.04 | 4.6 | 7 | 4.562 | 330136 |
| 1729290900 | 4.792 | -0.17 | -3.39 | 4.812 | 5.0939999 | 4.4 | 14265 |
| 1729204500 | 4.96 | 0.4 | 8.72 | 4.604 | 5.102 | 4.604 | 28358 |
| 1729118100 | 4.562 | 0.18 | 4.16 | 4.4 | 4.772 | 4.202 | 22028 |
| 1729031700 | 4.38 | 0.24 | 5.80 | 4.52 | 4.53198 | 3.84 | 53620 |
| 1728945300 | 4.14 | -0.06 | -1.43 | 4.08 | 4.2299999 | 4.022 | 8630 |
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
