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 | 0.19 | 4.75 | 4 | 4.26 | 4 | 222876 | 4.21108819 | CS |
| 4 | -0.07 | -1.64319248826 | 4.26 | 4.46 | 3.9 | 204716 | 4.13524456 | CS |
| 12 | -0.5 | -10.6609808102 | 4.69 | 5.58 | 3.9 | 257590 | 4.55411678 | CS |
| 26 | 0.5 | 13.5501355014 | 3.69 | 6.85 | 3.61 | 275592 | 4.83283566 | CS |
| 52 | -0.66 | -13.6082474227 | 4.85 | 6.85 | 2.9 | 296359 | 4.38898083 | CS |
| 156 | -22.77 | -84.4584569733 | 26.96 | 29.53 | 2.9 | 389441 | 12.5245335 | CS |
| 260 | -22.76 | -84.452690167 | 26.95 | 57 | 2.9 | 466827 | 22.62227994 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201300 | 4.19 | -0.05 | -1.18 | 4.24 | 4.24 | 4.0546 | 100493 |
| 1743114900 | 4.24 | 0.14 | 3.41 | 4.08 | 4.24 | 4.0199999 | 188098 |
| 1743028500 | 4.1 | 0.01 | 0.24 | 4.11 | 4.1716 | 4.0603 | 137536 |
| 1742942100 | 4.09 | -0.1 | -2.39 | 4.17 | 4.19 | 4.07 | 97297 |
| 1742855700 | 4.19 | -0.06 | -1.41 | 4.24 | 4.26 | 4.14 | 88060 |
| 1742596500 | 4.25 | 0.21 | 5.20 | 4 | 4.26 | 4 | 603388 |
| 1742510100 | 4.04 | -0.04 | -0.98 | 4.11 | 4.165 | 4.03 | 173724 |
| 1742423700 | 4.08 | 0.04 | 0.99 | 4.0599999 | 4.115 | 4 | 121246 |
| 1742337300 | 4.04 | 0.04 | 1.00 | 3.95 | 4.17 | 3.92 | 296183 |
| 1742250900 | 4 | -0.02 | -0.50 | 3.99 | 4.08 | 3.965 | 134147 |
| 1741991700 | 4.0199999 | 0 | 0.00 | 4.07 | 4.08 | 3.98 | 132053 |
| 1741905300 | 4.0199999 | -0.09 | -2.19 | 4.1 | 4.12 | 3.95 | 141300 |
| 1741818900 | 4.11 | 0.12 | 3.01 | 4.09 | 4.2227 | 4.0199999 | 239131 |
| 1741732500 | 3.99 | -0.09 | -2.21 | 4.1 | 4.1 | 3.93 | 107276 |
| 1741646100 | 4.08 | -0.11 | -2.63 | 4.13 | 4.2 | 3.95 | 293675 |
| 1741390500 | 4.19 | 0.02 | 0.48 | 4.15 | 4.245 | 4.04 | 206430 |
| 1741304100 | 4.17 | 0.17 | 4.25 | 3.94 | 4.285 | 3.94 | 250727 |
| 1741217700 | 4 | 0.05 | 1.27 | 4.07 | 4.095 | 3.9 | 172789 |
| 1741131300 | 3.95 | -0.27 | -6.40 | 4.15 | 4.2 | 3.94 | 209341 |
| 1741044900 | 4.22 | -0.2 | -4.52 | 4.46 | 4.46 | 4.17 | 231846 |
| 1740785700 | 4.42 | 0.12 | 2.79 | 4.26 | 4.44 | 4.23 | 270068 |
| 1740699300 | 4.3 | -0.19 | -4.23 | 4.48 | 4.51 | 4.3 | 261177 |
| 1740612900 | 4.49 | 0.02 | 0.45 | 4.47 | 4.53 | 4.4 | 204635 |
| 1740526500 | 4.47 | 0.07 | 1.59 | 4.39 | 4.48 | 4.33 | 337356 |
| 1740440100 | 4.4 | 0.03 | 0.69 | 4.37 | 4.42 | 4.25 | 264420 |
| 1740180900 | 4.37 | -0.04 | -0.91 | 4.43 | 4.453 | 4.33 | 262283 |
| 1740094500 | 4.41 | -0.1 | -2.11 | 4.5 | 4.5199999 | 4.38 | 239664 |
| 1740008100 | 4.505 | 0.02 | 0.56 | 4.48 | 4.5199999 | 4.38 | 211593 |
| 1739921700 | 4.48 | 0.23 | 5.41 | 4.24 | 4.5 | 4.24 | 312192 |
| 1739576100 | 4.25 | -0.22 | -4.92 | 4.47 | 4.51 | 4.235 | 373865 |
| 1739489700 | 4.47 | 0.35 | 8.36 | 4.2 | 4.48 | 4.1675 | 395719 |
| 1739403300 | 4.125 | -0.41 | -8.94 | 4.55 | 4.5941 | 4.07 | 679137 |
| 1739316900 | 4.53 | -0.74 | -14.04 | 4.57 | 4.59 | 4.05 | 1239579 |
| 1739230500 | 5.2699999 | -0.05 | -0.94 | 5.34 | 5.425 | 5.14 | 473621 |
| 1738971300 | 5.32 | -0.18 | -3.27 | 5.51 | 5.54 | 5.18 | 217108 |
| 1738884900 | 5.5 | 0.13 | 2.42 | 5.37 | 5.57 | 5.3 | 220283 |
| 1738798500 | 5.37 | 0.46 | 9.37 | 4.96 | 5.58 | 4.9 | 389095 |
| 1738712100 | 4.91 | 0.1 | 2.08 | 4.7699999 | 4.94 | 4.74 | 194119 |
| 1738625700 | 4.8099999 | 0.05 | 1.05 | 4.72 | 4.86 | 4.6263 | 138273 |
| 1738366500 | 4.76 | -0.26 | -5.18 | 5.04 | 5.04 | 4.72 | 126978 |
| 1738280100 | 5.0199999 | 0.03 | 0.60 | 5 | 5.12 | 4.92 | 179519 |
| 1738193700 | 4.99 | 0.27 | 5.72 | 4.82 | 5 | 4.8 | 213574 |
| 1738107300 | 4.72 | 0.05 | 1.07 | 4.69 | 4.76 | 4.4128999 | 347487 |
| 1738020900 | 4.67 | -0.27 | -5.47 | 4.85 | 4.915 | 4.55 | 429735 |
| 1737761700 | 4.94 | -0.06 | -1.20 | 4.96 | 5.0199999 | 4.9 | 129270 |
| 1737675300 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737588900 | 5 | -0.17 | -3.29 | 5.17 | 5.26 | 4.95 | 209984 |
| 1737502500 | 5.17 | 0.06 | 1.17 | 5.17 | 5.285 | 5.0599999 | 190390 |
| 1737156900 | 5.11 | 0.01 | 0.20 | 5.16 | 5.2 | 5.05 | 124386 |
| 1737070500 | 5.1 | -0.01 | -0.20 | 5.11 | 5.14 | 5.01 | 162140 |
| 1736984100 | 5.11 | 0.23 | 4.71 | 4.91 | 5.3 | 4.9 | 339385 |
| 1736897700 | 4.88 | 0.03 | 0.62 | 4.89 | 4.9 | 4.74 | 201025 |
| 1736811300 | 4.85 | 0.08 | 1.68 | 4.86 | 4.94 | 4.78 | 191355 |
| 1736552100 | 4.7699999 | -0.01 | -0.21 | 4.69 | 4.82 | 4.68 | 131471 |
| 1736379300 | 4.78 | -0.22 | -4.40 | 4.92 | 4.9599 | 4.71 | 233127 |
| 1736292900 | 5 | 0.28 | 5.93 | 4.73 | 5.025 | 4.73 | 219245 |
| 1736206500 | 4.72 | -0.05 | -1.05 | 4.78 | 4.8949999 | 4.72 | 218277 |
| 1735947300 | 4.7699999 | 0.13 | 2.80 | 4.69 | 4.86 | 4.595 | 269280 |
| 1735860900 | 4.64 | -0.18 | -3.73 | 4.82 | 4.93 | 4.565 | 345645 |
| 1735688100 | 4.82 | -0.18 | -3.60 | 4.97 | 5.1 | 4.8099999 | 261233 |
| 1735601700 | 5 | -0.16 | -3.10 | 5.09 | 5.1 | 4.85 | 221402 |
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
