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 | -0.73 | -11.5506329114 | 6.32 | 6.98 | 5.22 | 1062747 | 6.05198419 | CS |
| 4 | 2.12 | 61.0951008646 | 3.47 | 7.19 | 3.36 | 1636101 | 5.54066369 | CS |
| 12 | 0.9 | 19.1897654584 | 4.69 | 7.19 | 3.28 | 997302 | 4.96729006 | CS |
| 26 | 4.05 | 262.987012987 | 1.54 | 7.2 | 1.49 | 1216800 | 4.65473736 | CS |
| 52 | 3.47 | 163.679245283 | 2.12 | 7.2 | 1.12 | 777499 | 3.99166559 | CS |
| 156 | -7.15 | -56.1224489796 | 12.74 | 13.44 | 0.8906 | 555352 | 3.89608841 | CS |
| 260 | -5.34 | -48.8563586459 | 10.93 | 53.46 | 0.8906 | 565729 | 12.19912928 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552100 | 5.59 | -0.01 | -0.18 | 5.515 | 5.6449999 | 5.28 | 1076436 |
| 1736379300 | 5.6 | -0.38 | -6.35 | 5.89 | 5.959 | 5.22 | 1675471 |
| 1736292900 | 5.98 | -0.43 | -6.71 | 6.6261 | 6.71 | 5.97 | 773899 |
| 1736206500 | 6.41 | -0.23 | -3.46 | 6.8 | 6.98 | 6.37 | 1071239 |
| 1735947300 | 6.64 | 0.37 | 5.90 | 6.32 | 6.73 | 6.25 | 730379 |
| 1735860900 | 6.2699999 | 0.49 | 8.48 | 5.7699999 | 6.72 | 5.7699999 | 1243489 |
| 1735688100 | 5.78 | -0.19 | -3.18 | 5.97 | 6.0899 | 5.48 | 1016506 |
| 1735601700 | 5.97 | 0.1 | 1.70 | 5.85 | 6.17 | 5.68 | 798008 |
| 1735342500 | 5.87 | -0.39 | -6.23 | 6.2 | 6.45 | 5.83 | 1008223 |
| 1735256100 | 6.26 | 0.17 | 2.79 | 6.13 | 6.305 | 5.76 | 985431 |
| 1735077840 | 6.09 | 0.14 | 2.35 | 5.96 | 6.2 | 5.61 | 897822 |
| 1734996900 | 5.95 | 0.2 | 3.48 | 5.86 | 6.5599999 | 5.74 | 1578890 |
| 1734737700 | 5.75 | 0.49 | 9.32 | 5.9299 | 7.19 | 5.61 | 7905300 |
| 1734651300 | 5.26 | 1.7 | 47.75 | 4.04 | 5.3 | 4.01 | 4733682 |
| 1734564900 | 3.56 | -0.28 | -7.29 | 3.885 | 3.9422 | 3.37 | 1149069 |
| 1734478500 | 3.84 | 0.13 | 3.50 | 3.72 | 4.14 | 3.7 | 979034 |
| 1734392100 | 3.71 | -0.11 | -2.88 | 3.74 | 3.93 | 3.653 | 469602 |
| 1734132900 | 3.82 | 0.24 | 6.70 | 3.47 | 3.93 | 3.36 | 797673 |
| 1734046500 | 3.58 | -0.17 | -4.53 | 3.73 | 3.765 | 3.55 | 424012 |
| 1733960100 | 3.75 | -0.04 | -1.06 | 3.835 | 3.835 | 3.58 | 310033 |
| 1733873700 | 3.79 | -0.22 | -5.37 | 3.9396 | 4.01 | 3.78 | 377722 |
| 1733787300 | 4.005 | -0.15 | -3.49 | 4.224 | 4.2362 | 3.99 | 508550 |
| 1733528100 | 4.15 | 0.37 | 9.79 | 3.74 | 4.16 | 3.74 | 617831 |
| 1733441700 | 3.78 | -0.21 | -5.26 | 3.98 | 3.98 | 3.75 | 589761 |
| 1733355300 | 3.99 | 0.1 | 2.57 | 3.925 | 4.1 | 3.88 | 577277 |
| 1733268900 | 3.89 | -0.01 | -0.26 | 3.9 | 3.99 | 3.85 | 548274 |
| 1733182500 | 3.9 | -0.07 | -1.76 | 3.89 | 4.01 | 3.8 | 399018 |
| 1732917840 | 3.97 | 0.04 | 1.02 | 3.95 | 4.03 | 3.87 | 337729 |
| 1732750500 | 3.93 | 0.2 | 5.36 | 3.73 | 4.18 | 3.73 | 951251 |
| 1732664100 | 3.73 | 0.13 | 3.61 | 3.6791 | 3.78 | 3.57 | 570534 |
| 1732577700 | 3.6 | 0.13 | 3.75 | 3.55 | 3.77 | 3.54 | 490236 |
| 1732318500 | 3.47 | 0.09 | 2.66 | 3.405 | 3.545 | 3.345 | 638899 |
| 1732232100 | 3.38 | -0.08 | -2.31 | 3.5 | 3.5 | 3.2799999 | 708420 |
| 1732145700 | 3.46 | -0.23 | -6.23 | 3.76 | 3.76 | 3.415 | 1182678 |
| 1732059300 | 3.69 | 0.1 | 2.79 | 3.41 | 3.74 | 3.41 | 695899 |
| 1731972900 | 3.59 | -0.3 | -7.71 | 3.82 | 3.875 | 3.58 | 1060004 |
| 1731713700 | 3.89 | -0.41 | -9.53 | 4.24 | 4.24 | 3.83 | 996790 |
| 1731627300 | 4.3 | -0.45 | -9.47 | 4.76 | 4.7699999 | 4.29 | 803388 |
| 1731540900 | 4.75 | -0.48 | -9.18 | 5.3 | 5.4028 | 4.7 | 1131306 |
| 1731454500 | 5.23 | 0.31 | 6.30 | 4.92 | 5.32 | 4.7006 | 1538101 |
| 1731368100 | 4.92 | 0.37 | 8.13 | 4.7699999 | 4.98 | 4.5199999 | 1019313 |
| 1731108900 | 4.55 | 0.23 | 5.32 | 4.3904 | 4.6611 | 4.1536 | 1246930 |
| 1731022500 | 4.32 | -1.26 | -22.58 | 4.89 | 4.89 | 4.23 | 2362925 |
| 1730936100 | 5.58 | -0.06 | -1.06 | 5.68 | 5.72 | 5.29 | 869316 |
| 1730849700 | 5.64 | 0.64 | 12.80 | 5.0599999 | 5.64 | 4.97 | 861042 |
| 1730763300 | 5 | -0.09 | -1.77 | 5.0599999 | 5.19 | 4.92 | 666615 |
| 1730500500 | 5.09 | 0.04 | 0.79 | 5.0599999 | 5.6 | 5.0599999 | 1268237 |
| 1730414100 | 5.05 | -0.14 | -2.70 | 5.2 | 5.25 | 5.0199999 | 503407 |
| 1730327700 | 5.19 | 0.06 | 1.17 | 5.0599999 | 5.34 | 5.01 | 519137 |
| 1730241300 | 5.13 | -0.04 | -0.77 | 5.2 | 5.25 | 4.962 | 525482 |
| 1730154900 | 5.17 | 0.46 | 9.77 | 4.9008 | 5.35 | 4.894 | 634261 |
| 1729895700 | 4.71 | 0.01 | 0.21 | 4.71 | 4.9486 | 4.7 | 313549 |
| 1729809300 | 4.7 | 0.01 | 0.21 | 4.76 | 4.8489 | 4.69 | 222833 |
| 1729722900 | 4.69 | -0.01 | -0.21 | 4.67 | 4.7699999 | 4.54 | 395639 |
| 1729636500 | 4.7 | -0.07 | -1.47 | 4.69 | 4.825 | 4.69 | 241233 |
| 1729550100 | 4.7699999 | -0.1 | -2.05 | 4.89 | 4.9229 | 4.6849999 | 561033 |
| 1729290900 | 4.87 | 0.25 | 5.41 | 4.69 | 4.925 | 4.65 | 366528 |
| 1729204500 | 4.62 | -0.16 | -3.35 | 4.79 | 4.79 | 4.55 | 461635 |
| 1729118100 | 4.78 | -0.09 | -1.85 | 4.86 | 4.92 | 4.7287 | 324062 |
| 1729031700 | 4.87 | 0.3 | 6.56 | 4.5 | 5.08 | 4.5 | 599533 |
| 1728945300 | 4.57 | -0.16 | -3.38 | 4.73 | 4.79 | 4.5199999 | 561493 |
| 1728686100 | 4.73 | -0.21 | -4.25 | 4.94 | 5.16 | 4.705 | 721017 |
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
