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 | 2.33 | 101.746724891 | 2.29 | 4.99 | 2.15 | 61345 | 3.82652902 | CS |
| 4 | 1.94 | 72.3880597015 | 2.68 | 4.99 | 2.1 | 29294 | 3.18635197 | CS |
| 12 | -0.89 | -16.1524500907 | 5.51 | 5.6715 | 2.1 | 77576 | 3.95864848 | CS |
| 26 | -2.6 | -36.0110803324 | 7.22 | 8.3581 | 2.1 | 78909 | 5.15238791 | CS |
| 52 | -8.471 | -64.7085784126 | 13.091 | 14.25 | 2.1 | 85004 | 7.74965471 | CS |
| 156 | -54.09 | -92.1308124681 | 58.71 | 59.7189 | 2.1 | 100726 | 26.20450548 | CS |
| 260 | -38.32 | -89.2408011178 | 42.94 | 87.4 | 2.1 | 87605 | 36.90435421 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732145700 | 4.62 | 1.57 | 51.48 | 3.19 | 4.98 | 3.15 | 166115 |
| 1732059300 | 3.05 | 0.78 | 34.36 | 2.41 | 3.4 | 2.3009 | 110348 |
| 1731972900 | 2.27 | -0.08 | -3.40 | 2.375 | 2.52 | 2.24 | 20227 |
| 1731713700 | 2.35 | 0.18 | 8.14 | 2.22 | 2.35 | 2.22 | 6002 |
| 1731627300 | 2.1732 | -0.13 | -5.51 | 2.25 | 2.25 | 2.15 | 2894 |
| 1731540900 | 2.3 | 0.13 | 5.99 | 2.15 | 2.32 | 2.1 | 16250 |
| 1731454500 | 2.17 | -0.1 | -4.34 | 2.25 | 2.2599999 | 2.1101 | 4074 |
| 1731368100 | 2.2684 | -0.12 | -5.09 | 2.4 | 2.41 | 2.11 | 12357 |
| 1731108900 | 2.39 | -0.14 | -5.53 | 2.48 | 2.57 | 2.39 | 11350 |
| 1731022500 | 2.5299999 | -0.22 | -8.00 | 2.77 | 2.77 | 2.47 | 19087 |
| 1730936100 | 2.75 | 0.07 | 2.61 | 2.57 | 2.7599999 | 2.57 | 10972 |
| 1730849700 | 2.68 | 0.18 | 7.20 | 2.4615 | 2.69 | 2.4 | 65585 |
| 1730763300 | 2.5 | 0.23 | 10.13 | 2.29 | 2.5 | 2.27 | 11026 |
| 1730500500 | 2.27 | -0.03 | -1.30 | 2.23 | 2.5559 | 2.23 | 21212 |
| 1730414100 | 2.3 | 0 | 0.00 | 2.3 | 2.33 | 2.16 | 20253 |
| 1730327700 | 2.2999 | -0.11 | -4.57 | 2.38 | 2.5 | 2.27 | 2479 |
| 1730241300 | 2.41 | -0.06 | -2.23 | 2.48 | 2.505 | 2.4001 | 4344 |
| 1730154900 | 2.465 | -0.09 | -3.33 | 2.62 | 2.62 | 2.41 | 12575 |
| 1729895700 | 2.55 | 0.2 | 8.51 | 2.21 | 2.65 | 2.1349999 | 39588 |
| 1729809300 | 2.35 | -0.33 | -12.31 | 2.68 | 2.68 | 2.22 | 22234 |
| 1729722900 | 2.68 | -0.17 | -5.96 | 2.84 | 2.85 | 2.58 | 28969 |
| 1729636500 | 2.85 | -0.05 | -1.72 | 2.9362 | 2.9362 | 2.653 | 27683 |
| 1729550100 | 2.9 | -0.32 | -9.94 | 3.4 | 3.4799 | 2.7201 | 49516 |
| 1729290900 | 3.22 | -0.37 | -10.33 | 3.66 | 3.94 | 3.22 | 24844 |
| 1729204500 | 3.591 | -0.13 | -3.57 | 3.6119 | 4.1781 | 3.5207 | 42901 |
| 1729118100 | 3.724 | 0.14 | 3.81 | 3.9672 | 4.1648 | 3.6062 | 24250 |
| 1729031700 | 3.5872 | -0.2 | -5.17 | 3.7829 | 4.1496 | 3.515 | 4269 |
| 1728945300 | 3.7829 | -0.25 | -6.17 | 4.0317999 | 4.3738 | 3.7772 | 5590 |
| 1728686100 | 4.0317999 | -0.03 | -0.84 | 4.3491 | 4.369981 | 4.0089999 | 4191 |
| 1728599700 | 4.066 | 0.06 | 1.42 | 4.325198 | 4.3681 | 4.0394 | 3695 |
| 1728513300 | 4.0089999 | -0.1 | -2.31 | 4.104 | 4.294 | 3.9919 | 1627 |
| 1728426900 | 4.104 | -0.08 | -1.82 | 4.18 | 4.3947 | 3.9919 | 2937 |
| 1728340500 | 4.18 | -0.13 | -3.08 | 4.313 | 4.883 | 3.99 | 5214 |
| 1728081300 | 4.313 | 0.09 | 2.25 | 4.047 | 4.37 | 3.99 | 1528 |
| 1727994900 | 4.218 | 0.01 | 0.29 | 4.18 | 4.3681 | 4.18 | 1850 |
| 1727908500 | 4.2056499 | 0.13 | 3.19 | 4.2655 | 4.37 | 3.838 | 4364 |
| 1727822100 | 4.0755 | 0.56 | 15.95 | 3.515 | 4.18 | 3.515 | 5794 |
| 1727735520 | 3.515 | -1.05 | -22.92 | 4.5144 | 4.5999 | 3.3059999 | 14755 |
| 1727476500 | 4.5599999 | -0.03 | -0.74 | 4.5599999 | 4.9342999 | 4.4403 | 4943 |
| 1727390100 | 4.5942 | -0.1 | -2.11 | 4.5619 | 4.6929999 | 4.3662 | 4027 |
| 1727303700 | 4.6929999 | 0.09 | 1.98 | 4.5942 | 4.7101 | 4.5809 | 809 |
| 1727217300 | 4.6018 | 0.04 | 0.87 | 4.6929999 | 4.7101 | 4.579 | 1703 |
| 1727130900 | 4.5619 | -0.35 | -7.15 | 4.6645 | 4.902 | 4.5599999 | 2518 |
| 1726871700 | 4.9134 | -0.3 | -5.72 | 5.0464 | 5.32 | 4.75 | 2968 |
| 1726785300 | 5.2116999 | 0.27 | 5.46 | 4.9419 | 5.32 | 4.94 | 2784 |
| 1726698900 | 4.9419 | 0.23 | 4.92 | 4.845 | 5.6563 | 4.845 | 6488 |
| 1726612500 | 4.7101 | 0.14 | 3.03 | 4.7898999 | 4.845 | 4.5657 | 2458 |
| 1726526100 | 4.5714 | -0.1 | -2.16 | 4.655 | 4.94 | 4.465 | 1387 |
| 1726266900 | 4.6721 | -0 | -0.08 | 4.3909 | 4.94 | 4.3909 | 1820 |
| 1726180500 | 4.6759 | 0.23 | 5.22 | 4.37 | 4.94 | 4.37 | 7324 |
| 1726094100 | 4.4441 | -0.04 | -0.97 | 4.788 | 4.788 | 4.0679 | 4932 |
| 1726007700 | 4.4878 | -0.24 | -5.14 | 4.75 | 4.75 | 4.2788 | 2900 |
| 1725921300 | 4.731 | 0.17 | 3.75 | 4.655 | 4.75 | 4.5562 | 3788 |
| 1725662100 | 4.5599999 | -0.21 | -4.38 | 5.13 | 5.13 | 4.37 | 6216 |
| 1725575700 | 4.769 | 0.55 | 13.04 | 4.6987 | 5.13 | 4.18 | 6346 |
| 1725489300 | 4.2189309 | -0.76 | -15.18 | 4.7822999 | 4.94 | 4.18 | 1524 |
| 1725402900 | 4.9742 | -0.27 | -5.18 | 5.2934 | 5.3370999 | 4.408 | 2920 |
| 1725057300 | 5.2459 | -0.23 | -4.13 | 5.3124 | 5.51 | 5.13 | 1795 |
| 1724970900 | 5.4719999 | -0.1 | -1.87 | 5.51 | 5.6715 | 5.4339999 | 838 |
| 1724884500 | 5.5764999 | -0.08 | -1.48 | 5.6144999 | 5.8462999 | 5.5157 | 2357 |
| 1724798100 | 5.6601 | -0.32 | -5.34 | 5.89 | 6.0761999 | 5.6125999 | 3472 |
| 1724711700 | 5.9792999 | 0.03 | 0.48 | 6.08 | 6.6499999 | 5.9242 | 1060 |
| 1724452500 | 5.9507999 | 0.13 | 2.15 | 6.004 | 6.84 | 5.8919 | 2782 |
| 1724366100 | 5.8254 | 0.23 | 4.07 | 5.7 | 6.1788 | 5.51 | 11735 |
| 1724279700 | 5.5973999 | 0.07 | 1.24 | 5.5214 | 5.7 | 5.51 | 1888 |
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
