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 | 0.43 | 8.30115830116 | 5.18 | 5.61 | 4.75 | 25664 | 5.00367805 | CS |
| 4 | -0.14 | -2.4347826087 | 5.75 | 6.6 | 4 | 65636 | 5.20954673 | CS |
| 12 | 0.57 | 11.3095238095 | 5.04 | 8.86 | 3.5 | 109392 | 4.93423391 | CS |
| 26 | 0.71 | 14.4897959184 | 4.9 | 8.86 | 3.5 | 168779 | 4.64809307 | CS |
| 52 | 0.71 | 14.4897959184 | 4.9 | 8.86 | 3.5 | 168779 | 4.64809307 | CS |
| 156 | 0.71 | 14.4897959184 | 4.9 | 8.86 | 3.5 | 168779 | 4.64809307 | CS |
| 260 | 0.71 | 14.4897959184 | 4.9 | 8.86 | 3.5 | 168779 | 4.64809307 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318500 | 5.42 | 0.32 | 6.27 | 5.03 | 5.6 | 5.01 | 81882 |
| 1732232100 | 5.1 | 0.07 | 1.39 | 5 | 5.17 | 4.9701 | 16745 |
| 1732145700 | 5.03 | 0.08 | 1.62 | 4.9745 | 5.0599999 | 4.75 | 17690 |
| 1732059300 | 4.95 | 0.03 | 0.61 | 4.83 | 5.1304999 | 4.83 | 49940 |
| 1731972900 | 4.92 | -0.24 | -4.65 | 5.16 | 5.2361 | 4.8901 | 26113 |
| 1731713700 | 5.16 | -0.08 | -1.53 | 5.18 | 5.35 | 5.07 | 17830 |
| 1731627300 | 5.24 | -0.05 | -0.95 | 5.3 | 5.3 | 5.05 | 35224 |
| 1731540900 | 5.29 | 0.29 | 5.80 | 5.07 | 5.3954 | 5 | 97364 |
| 1731454500 | 5 | -0.43 | -7.92 | 5.25 | 5.43 | 5 | 43900 |
| 1731368100 | 5.43 | -0.2 | -3.55 | 5.78 | 5.99 | 5.12 | 71373 |
| 1731108900 | 5.63 | 0.19 | 3.49 | 5.09 | 6.1733 | 5.09 | 54979 |
| 1731022500 | 5.44 | 0.56 | 11.48 | 4.99 | 5.44 | 4.8292 | 69545 |
| 1730936100 | 4.88 | -0.11 | -2.20 | 4.905 | 5.04 | 4.75 | 54991 |
| 1730849700 | 4.99 | 0.37 | 8.01 | 4.6 | 5.0599999 | 4.6 | 31033 |
| 1730763300 | 4.62 | -0.22 | -4.55 | 4.8099999 | 4.96 | 4.58 | 14783 |
| 1730500500 | 4.84 | 0.11 | 2.33 | 4.61 | 4.95 | 4.43 | 73961 |
| 1730414100 | 4.73 | -0.03 | -0.63 | 4.74 | 4.82 | 4 | 118770 |
| 1730327700 | 4.76 | -0.74 | -13.45 | 5.5 | 5.5 | 4.57 | 106810 |
| 1730241300 | 5.5 | -0.04 | -0.72 | 5.26 | 6.18 | 5.25 | 144219 |
| 1730154900 | 5.54 | -0.12 | -2.19 | 5.67 | 6.6 | 5.29 | 206782 |
| 1729895700 | 5.664 | -0.03 | -0.46 | 5.75 | 5.8575 | 5.58 | 60658 |
| 1729809300 | 5.69 | -0.81 | -12.46 | 6.45 | 6.45 | 5.5648 | 76420 |
| 1729722900 | 6.5 | 0.87 | 15.45 | 6.19 | 7.2844 | 6.19 | 363930 |
| 1729636500 | 5.63 | -1.18 | -17.33 | 7 | 7.18 | 4.95 | 197142 |
| 1729550100 | 6.81 | -0.74 | -9.80 | 7.66 | 8.86 | 6.09 | 246380 |
| 1729290900 | 7.55 | 1.8 | 31.30 | 5.82 | 7.806 | 5.6237 | 233929 |
| 1729204500 | 5.75 | 0.36 | 6.68 | 5.43 | 5.91 | 5.15 | 131057 |
| 1729118100 | 5.39 | 0.59 | 12.29 | 4.7699999 | 5.45 | 4.6 | 194259 |
| 1729031700 | 4.8 | -0.02 | -0.41 | 4.71 | 4.8 | 4.61 | 22731 |
| 1728945300 | 4.82 | 0.17 | 3.66 | 4.65 | 4.85 | 4.43 | 37896 |
| 1728686100 | 4.65 | -0.02 | -0.43 | 4.3 | 4.7302 | 4.3 | 30623 |
| 1728599700 | 4.67 | 0.32 | 7.36 | 4.45 | 4.69 | 4.3099999 | 39639 |
| 1728513300 | 4.35 | 0.24 | 5.84 | 4.05 | 4.4151999 | 4.05 | 61403 |
| 1728426900 | 4.11 | -0.11 | -2.61 | 4.22 | 4.3282 | 4.11 | 39004 |
| 1728340500 | 4.22 | -0.38 | -8.26 | 4.43 | 4.96 | 4.14 | 85956 |
| 1728081300 | 4.6 | 0.68 | 17.29 | 3.92 | 4.7499 | 3.92 | 243914 |
| 1727994900 | 3.9219 | -0.06 | -1.46 | 3.8515 | 3.9799 | 3.82 | 55158 |
| 1727908500 | 3.98 | 0.14 | 3.51 | 3.8297 | 4.01 | 3.765 | 93359 |
| 1727822100 | 3.845 | -0.16 | -3.88 | 4.0199999 | 4.0199999 | 3.75 | 25797 |
| 1727735520 | 4 | 0.15 | 3.90 | 3.85 | 4.04 | 3.85 | 27139 |
| 1727476500 | 3.85 | 0.09 | 2.39 | 3.81 | 3.92 | 3.73 | 15120 |
| 1727390100 | 3.76 | -0.04 | -1.05 | 3.86 | 3.9 | 3.63 | 41015 |
| 1727303700 | 3.8 | -0.11 | -2.81 | 3.92 | 4.09 | 3.75 | 32996 |
| 1727217300 | 3.91 | -0.14 | -3.46 | 3.99 | 4.13 | 3.9 | 20638 |
| 1727130900 | 4.05 | -0.08 | -1.94 | 4.09 | 4.15 | 3.98 | 14189 |
| 1726871700 | 4.13 | 0.11 | 2.74 | 4.01 | 4.2 | 3.98 | 52363 |
| 1726785300 | 4.0199999 | -0.06 | -1.47 | 4 | 4.15 | 3.98 | 20961 |
| 1726698900 | 4.08 | -0.12 | -2.86 | 4.14 | 4.36 | 3.9 | 67126 |
| 1726612500 | 4.2 | 0.23 | 5.79 | 4.03 | 4.23 | 3.91 | 38641 |
| 1726526100 | 3.97 | 0.06 | 1.53 | 3.91 | 4.03 | 3.85 | 18555 |
| 1726266900 | 3.91 | -0.1 | -2.49 | 4.01 | 4.14 | 3.85 | 41142 |
| 1726180500 | 4.01 | 0.11 | 2.82 | 3.9 | 4.0599999 | 3.55 | 62156 |
| 1726094100 | 3.9 | 0.08 | 2.09 | 3.76 | 3.97 | 3.76 | 32601 |
| 1726007700 | 3.82 | -0.2 | -4.98 | 3.95 | 4.0356 | 3.77 | 35151 |
| 1725921300 | 4.0199999 | -0.08 | -1.95 | 4.15 | 4.28 | 3.82 | 101201 |
| 1725662100 | 4.1 | 0.15 | 3.80 | 4.0599999 | 4.29 | 3.78 | 167700 |
| 1725575700 | 3.95 | 0.14 | 3.67 | 3.9 | 4.2484 | 3.751 | 96323 |
| 1725489300 | 3.81 | 0.19 | 5.25 | 3.64 | 3.97 | 3.62 | 119266 |
| 1725402900 | 3.62 | -0.91 | -20.09 | 3.94 | 4.015 | 3.5 | 256868 |
| 1725057300 | 4.53 | -0.41 | -8.30 | 5.04 | 5.35 | 4.4019 | 1701678 |
| 1724970900 | 4.94 | 0.07 | 1.44 | 4.76 | 4.99 | 4.5 | 222169 |
| 1724884500 | 4.87 | 0.47 | 10.68 | 4.39 | 5.2 | 4.39 | 473116 |
| 1724798100 | 4.4 | 0.06 | 1.38 | 4.25 | 4.53 | 4.25 | 76588 |
| 1724711700 | 4.34 | 0.13 | 3.09 | 4.25 | 4.4 | 4.1 | 69416 |
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
