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 | -0.28 | -5.11882998172 | 5.47 | 5.78 | 5.1195 | 77956 | 5.42123047 | CS |
| 4 | -1.24 | -19.2846034215 | 6.43 | 6.9477 | 4.86 | 125806 | 5.57338454 | CS |
| 12 | 0.02 | 0.386847195358 | 5.17 | 7.06 | 4.62 | 128206 | 5.75651251 | CS |
| 26 | 1.43 | 38.0319148936 | 3.76 | 7.06 | 3.125 | 174065 | 4.50890046 | CS |
| 52 | -2.8 | -35.0438047559 | 7.99 | 8.305 | 3.125 | 172749 | 5.05153349 | CS |
| 156 | -36.49 | -87.5479846449 | 41.68 | 43.6857 | 3.125 | 192476 | 10.85254586 | CS |
| 260 | 4.325 | 500 | 0.865 | 64.13 | 0.15 | 384879 | 9.11446489 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736206500 | 5.25 | -0.05 | -0.94 | 5.3 | 5.46 | 5.21 | 49554 |
| 1735947300 | 5.3 | 0.02 | 0.38 | 5.29 | 5.39 | 5.1195 | 55380 |
| 1735860900 | 5.28 | -0.15 | -2.76 | 5.48 | 5.69 | 5.245 | 90802 |
| 1735688100 | 5.43 | -0.2 | -3.55 | 5.64 | 5.78 | 5.42 | 81844 |
| 1735601700 | 5.63 | 0.15 | 2.74 | 5.47 | 5.73 | 5.324 | 88952 |
| 1735342500 | 5.48 | -0.36 | -6.16 | 5.73 | 5.8 | 5.2699999 | 161509 |
| 1735256100 | 5.84 | 0.19 | 3.36 | 5.65 | 6 | 5.47 | 71897 |
| 1735077840 | 5.65 | 0.43 | 8.24 | 5.41 | 5.69 | 5.2699999 | 63270 |
| 1734996900 | 5.22 | 0.03 | 0.58 | 5.18 | 5.34 | 5 | 145443 |
| 1734737700 | 5.19 | 0.22 | 4.43 | 4.82 | 5.53 | 4.82 | 388198 |
| 1734651300 | 4.97 | -0.06 | -1.19 | 5.15 | 5.41 | 4.97 | 147061 |
| 1734564900 | 5.03 | -0.6 | -10.66 | 5.64 | 5.82 | 5.0199999 | 174303 |
| 1734478500 | 5.63 | 0.11 | 1.90 | 5.36 | 5.66 | 5.3000999 | 110065 |
| 1734392100 | 5.525 | -0.23 | -4.00 | 5.69 | 5.94 | 5.5199999 | 117732 |
| 1734132900 | 5.755 | -0.54 | -8.51 | 6.42 | 6.44 | 5.65 | 237475 |
| 1734046500 | 6.29 | -0.21 | -3.23 | 6.47 | 6.5629 | 6.01 | 89537 |
| 1733960100 | 6.5 | -0.07 | -1.07 | 6.65 | 6.65 | 6.28 | 115850 |
| 1733873700 | 6.57 | -0.12 | -1.79 | 6.71 | 6.9477 | 6.5199999 | 115562 |
| 1733787300 | 6.69 | 0.33 | 5.19 | 6.3 | 6.836 | 6.3 | 79426 |
| 1733528100 | 6.36 | -0.14 | -2.15 | 6.62 | 6.67 | 6.28 | 69238 |
| 1733441700 | 6.5 | 0.05 | 0.78 | 6.35 | 6.67 | 6.0199999 | 101370 |
| 1733355300 | 6.45 | 0.09 | 1.42 | 6.21 | 6.64 | 6.21 | 113977 |
| 1733268900 | 6.36 | -0.03 | -0.47 | 6.26 | 6.62 | 6.04 | 225068 |
| 1733182500 | 6.39 | -0.44 | -6.44 | 6.9 | 6.9 | 6.12 | 143925 |
| 1732917840 | 6.83 | -0.17 | -2.43 | 6.69 | 6.9399 | 6.54 | 94546 |
| 1732750500 | 7 | 0.73 | 11.64 | 6.2699999 | 7.06 | 6.081 | 295398 |
| 1732664100 | 6.2699999 | 0.59 | 10.39 | 5.69 | 6.32 | 5.45 | 82573 |
| 1732577700 | 5.68 | -0.65 | -10.27 | 6.15 | 6.15 | 5.64 | 209078 |
| 1732318500 | 6.33 | 0.12 | 1.93 | 6.21 | 6.39 | 5.92 | 301129 |
| 1732232100 | 6.21 | 0.01 | 0.16 | 6.25 | 6.37 | 6.0199999 | 134671 |
| 1732145700 | 6.2 | 0.1 | 1.64 | 6.1 | 6.5 | 5.8949999 | 319557 |
| 1732059300 | 6.1 | 0.25 | 4.27 | 5.78 | 6.135 | 5.73 | 170875 |
| 1731972900 | 5.85 | 0.36 | 6.56 | 5.2699999 | 5.985 | 5.2699999 | 447704 |
| 1731713700 | 5.49 | 0.26 | 4.97 | 5.2699999 | 5.69 | 4.98 | 112650 |
| 1731627300 | 5.23 | 0.08 | 1.45 | 5.09 | 5.2699999 | 4.82 | 97051 |
| 1731540900 | 5.155 | 0.2 | 3.93 | 4.99 | 5.2699999 | 4.87 | 109820 |
| 1731454500 | 4.96 | -0.72 | -12.68 | 5.48 | 5.48 | 4.62 | 205859 |
| 1731368100 | 5.68 | -0.05 | -0.87 | 5.9 | 5.95 | 5.42 | 83481 |
| 1731108900 | 5.73 | 0.18 | 3.24 | 5.49 | 5.7699999 | 5.47 | 61766 |
| 1731022500 | 5.55 | -0.09 | -1.60 | 5.63 | 5.8261 | 5.46 | 65703 |
| 1730936100 | 5.64 | 0.46 | 8.88 | 6 | 6 | 5.41 | 177556 |
| 1730849700 | 5.18 | 0.21 | 4.23 | 4.97 | 5.25 | 4.97 | 84092 |
| 1730763300 | 4.97 | -0.19 | -3.68 | 5.16 | 5.285 | 4.96 | 95263 |
| 1730500500 | 5.16 | 0.12 | 2.38 | 5.1 | 5.22 | 5.0226 | 28546 |
| 1730414100 | 5.04 | -0.3 | -5.62 | 5.35 | 5.46 | 5.04 | 63713 |
| 1730327700 | 5.34 | 0.02 | 0.38 | 5.3 | 5.49 | 5.19 | 72884 |
| 1730241300 | 5.32 | -0.11 | -1.94 | 5.33 | 5.6 | 5.19 | 71647 |
| 1730154900 | 5.425 | 0.27 | 5.14 | 5.24 | 5.6 | 5.135 | 113626 |
| 1729895700 | 5.16 | 0.17 | 3.41 | 5.03 | 5.25 | 4.8702 | 59336 |
| 1729809300 | 4.99 | 0.07 | 1.42 | 4.95 | 5.0832 | 4.905 | 34240 |
| 1729722900 | 4.92 | 0.03 | 0.61 | 4.89 | 5.0256 | 4.6401 | 116478 |
| 1729636500 | 4.89 | -0.12 | -2.40 | 5.0199999 | 5.08 | 4.855 | 37311 |
| 1729550100 | 5.01 | -0.21 | -4.02 | 5.22 | 5.26 | 4.89 | 44962 |
| 1729290900 | 5.22 | -0.1 | -1.88 | 5.32 | 5.35 | 5.11 | 65798 |
| 1729204500 | 5.32 | -0.37 | -6.50 | 5.65 | 5.65 | 5.2 | 54609 |
| 1729118100 | 5.69 | -0.1 | -1.73 | 5.75 | 6.0298999 | 5.6012 | 146607 |
| 1729031700 | 5.79 | 0.61 | 11.78 | 5.12 | 5.98 | 5.12 | 306299 |
| 1728945300 | 5.18 | 0.04 | 0.78 | 5.17 | 5.3099999 | 5.105 | 70607 |
| 1728686100 | 5.14 | 0.42 | 8.90 | 4.69 | 5.1792999 | 4.61 | 90575 |
| 1728599700 | 4.72 | -0.11 | -2.28 | 4.76 | 4.83 | 4.59 | 38283 |
| 1728513300 | 4.83 | -0.04 | -0.82 | 4.84 | 4.85 | 4.745 | 21063 |
| 1728426900 | 4.87 | 0.02 | 0.41 | 4.8099999 | 4.97 | 4.6849999 | 36655 |
| 1728340500 | 4.85 | -0.11 | -2.22 | 4.96 | 5.125778 | 4.6878 | 47681 |
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
