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 | -0.04 | -0.679117147708 | 5.89 | 6.055 | 5.61 | 248199 | 5.84822559 | CS |
| 4 | 0.05 | 0.862068965517 | 5.8 | 6.75 | 5.61 | 303701 | 5.99431284 | CS |
| 12 | 0.15 | 2.63157894737 | 5.7 | 6.92 | 5.29 | 333953 | 6.0814837 | CS |
| 26 | 0.25 | 4.46428571429 | 5.6 | 6.92 | 4.88 | 348993 | 5.91580163 | CS |
| 52 | -2.49 | -29.8561151079 | 8.34 | 8.425 | 4.57 | 404679 | 6.24713413 | CS |
| 156 | -16.79 | -74.1607773852 | 22.64 | 23.73 | 4.57 | 674060 | 9.44289654 | CS |
| 260 | -7.69 | -56.7946824225 | 13.54 | 44 | 4.57 | 784186 | 19.27416713 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947300 | 5.84 | 0.13 | 2.28 | 5.76 | 5.96 | 5.715 | 253801 |
| 1735860900 | 5.71 | -0.26 | -4.36 | 6.03 | 6.055 | 5.61 | 192683 |
| 1735688100 | 5.97 | 0.19 | 3.29 | 5.83 | 6.03 | 5.83 | 277623 |
| 1735601700 | 5.78 | -0.1 | -1.70 | 5.8099999 | 5.85 | 5.67 | 237755 |
| 1735342500 | 5.88 | -0.07 | -1.18 | 5.89 | 5.95 | 5.69 | 284736 |
| 1735256100 | 5.95 | 0.09 | 1.54 | 5.8 | 6 | 5.8 | 158187 |
| 1735077840 | 5.86 | 0.14 | 2.45 | 5.72 | 5.86 | 5.675 | 90185 |
| 1734996900 | 5.72 | -0.15 | -2.56 | 5.87 | 5.9 | 5.65 | 248987 |
| 1734737700 | 5.87 | -0.02 | -0.34 | 5.7699999 | 6.04 | 5.7699999 | 824483 |
| 1734651300 | 5.89 | -0.31 | -5.00 | 6.28 | 6.355 | 5.67 | 410105 |
| 1734564900 | 6.2 | -0.36 | -5.49 | 6.61 | 6.695 | 6.14 | 481970 |
| 1734478500 | 6.5599999 | 0.75 | 12.91 | 5.78 | 6.75 | 5.7699999 | 567186 |
| 1734392100 | 5.8099999 | 0.09 | 1.57 | 5.69 | 5.87 | 5.6525999 | 313157 |
| 1734132900 | 5.72 | -0.36 | -5.92 | 6.03 | 6.0754 | 5.68 | 321102 |
| 1734046500 | 6.08 | -0.05 | -0.82 | 6.11 | 6.16 | 6.03 | 158501 |
| 1733960100 | 6.13 | 0.01 | 0.16 | 6.22 | 6.22 | 6.0199999 | 227913 |
| 1733873700 | 6.12 | -0.1 | -1.61 | 6.2 | 6.24 | 6.055 | 263083 |
| 1733787300 | 6.22 | 0.36 | 6.14 | 5.9 | 6.26 | 5.87 | 224732 |
| 1733528100 | 5.86 | 0.15 | 2.63 | 5.8 | 5.91 | 5.76 | 184228 |
| 1733441700 | 5.71 | -0.24 | -4.03 | 5.91 | 5.94 | 5.71 | 226321 |
| 1733355300 | 5.95 | -0.03 | -0.50 | 5.95 | 6.1 | 5.9147999 | 229160 |
| 1733268900 | 5.98 | -0.38 | -5.97 | 6.37 | 6.415 | 5.925 | 259218 |
| 1733182500 | 6.36 | -0.02 | -0.31 | 6.38 | 6.45 | 6.29 | 287001 |
| 1732917840 | 6.38 | -0.02 | -0.31 | 6.49 | 6.49 | 6.36 | 201303 |
| 1732750500 | 6.4 | 0.04 | 0.63 | 6.41 | 6.46 | 6.28 | 214480 |
| 1732664100 | 6.36 | -0.12 | -1.85 | 6.45 | 6.545 | 6.3099999 | 267675 |
| 1732577700 | 6.48 | 0.01 | 0.15 | 6.5599999 | 6.63 | 6.4603 | 356215 |
| 1732318500 | 6.47 | 0.11 | 1.73 | 6.43 | 6.54 | 6.34 | 347079 |
| 1732232100 | 6.36 | 0.13 | 2.09 | 6.28 | 6.415 | 6.2 | 221372 |
| 1732145700 | 6.23 | 0.04 | 0.65 | 6.15 | 6.23 | 6.0599999 | 287247 |
| 1732059300 | 6.19 | 0.01 | 0.16 | 6.0599999 | 6.2 | 6.03 | 271157 |
| 1731972900 | 6.18 | -0.09 | -1.44 | 6.2699999 | 6.2966 | 6.065 | 263045 |
| 1731713700 | 6.2699999 | -0.04 | -0.63 | 6.38 | 6.45 | 6.135 | 323396 |
| 1731627300 | 6.3099999 | -0.35 | -5.26 | 6.67 | 6.67 | 6.125 | 579297 |
| 1731540900 | 6.66 | 0.36 | 5.71 | 6.41 | 6.8 | 6.34 | 708396 |
| 1731454500 | 6.3 | -0.07 | -1.02 | 6.2699999 | 6.48 | 6.125 | 499198 |
| 1731368100 | 6.365 | 0.47 | 7.88 | 5.91 | 6.42 | 5.82 | 473318 |
| 1731108900 | 5.9 | -0.85 | -12.59 | 6.13 | 6.4 | 5.79 | 787515 |
| 1731022500 | 6.75 | 0.01 | 0.15 | 6.75 | 6.855 | 6.63 | 564874 |
| 1730936100 | 6.74 | 0.38 | 5.97 | 6.8 | 6.92 | 6.5 | 782615 |
| 1730849700 | 6.36 | 0.22 | 3.58 | 6.09 | 6.36 | 6.09 | 380319 |
| 1730763300 | 6.14 | 0.3 | 5.14 | 5.8 | 6.14 | 5.71 | 389257 |
| 1730500500 | 5.84 | 0.24 | 4.29 | 5.66 | 5.9 | 5.63 | 507988 |
| 1730414100 | 5.6 | 0.11 | 2.00 | 5.49 | 5.655 | 5.3949999 | 403524 |
| 1730327700 | 5.49 | -0.01 | -0.18 | 5.49 | 5.705 | 5.4872 | 137218 |
| 1730241300 | 5.5 | -0.01 | -0.18 | 5.43 | 5.53 | 5.29 | 212898 |
| 1730154900 | 5.51 | 0.16 | 2.99 | 5.38 | 5.66 | 5.38 | 276038 |
| 1729895700 | 5.35 | -0.06 | -1.11 | 5.48 | 5.49 | 5.33 | 278958 |
| 1729809300 | 5.41 | -0.06 | -1.10 | 5.46 | 5.62 | 5.38 | 349104 |
| 1729722900 | 5.47 | -0.04 | -0.73 | 5.5 | 5.57 | 5.3101 | 358678 |
| 1729636500 | 5.51 | -0.05 | -0.90 | 5.57 | 5.64 | 5.46 | 279276 |
| 1729550100 | 5.5599999 | -0.15 | -2.63 | 5.69 | 5.69 | 5.5199999 | 235174 |
| 1729290900 | 5.71 | -0.09 | -1.55 | 5.84 | 5.86 | 5.7 | 181727 |
| 1729204500 | 5.8 | -0.17 | -2.85 | 5.95 | 5.985 | 5.76 | 141005 |
| 1729118100 | 5.97 | 0.04 | 0.67 | 6.01 | 6.05 | 5.95 | 428313 |
| 1729031700 | 5.93 | 0.08 | 1.37 | 5.88 | 6.13 | 5.86 | 408540 |
| 1728945300 | 5.85 | 0.12 | 2.09 | 5.72 | 5.875 | 5.68 | 233475 |
| 1728686100 | 5.73 | 0.11 | 1.96 | 5.7 | 5.745 | 5.61 | 204219 |
| 1728599700 | 5.62 | -0.18 | -3.10 | 5.69 | 5.69 | 5.58 | 272241 |
| 1728513300 | 5.8 | 0.02 | 0.35 | 5.87 | 5.93 | 5.74 | 196000 |
| 1728426900 | 5.78 | -0.04 | -0.69 | 5.79 | 5.84 | 5.73 | 209462 |
| 1728340500 | 5.82 | -0.06 | -1.02 | 5.82 | 5.87 | 5.74 | 195400 |
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
