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 | -0.1675 | -2.86324786325 | 5.85 | 6.063 | 5.46 | 264058 | 5.68503419 | CS |
| 4 | -0.9075 | -13.7708649469 | 6.59 | 7.24 | 5.355 | 361203 | 6.19951419 | CS |
| 12 | -1.6875 | -22.8968792402 | 7.37 | 10.37 | 5.355 | 274181 | 7.29660776 | CS |
| 26 | -4.5475 | -44.4525904203 | 10.23 | 10.99 | 5.2101 | 331277 | 7.41463408 | CS |
| 52 | 2.8825 | 102.946428571 | 2.8 | 15.05 | 2 | 401729 | 6.94573544 | CS |
| 156 | -29.4175 | -83.8105413105 | 35.1 | 37.65 | 1.81 | 436299 | 14.59808805 | CS |
| 260 | -168.7675 | -96.7426196618 | 174.45 | 177.9 | 1.81 | 832502 | 49.62253502 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730500500 | 5.75 | 0.23 | 4.17 | 5.5599999 | 5.79 | 5.51 | 159875 |
| 1730414100 | 5.5199999 | -0.21 | -3.66 | 5.73 | 5.73 | 5.46 | 348156 |
| 1730327700 | 5.73 | 0.04 | 0.70 | 5.7 | 5.99 | 5.65 | 272570 |
| 1730241300 | 5.69 | -0.14 | -2.40 | 5.83 | 5.8755 | 5.53 | 310155 |
| 1730154900 | 5.83 | 0.12 | 2.10 | 5.85 | 6.063 | 5.66 | 229535 |
| 1729895700 | 5.71 | 0.12 | 2.15 | 5.65 | 5.99 | 5.5949 | 423227 |
| 1729809300 | 5.59 | -0.04 | -0.71 | 5.64 | 5.79 | 5.46 | 236624 |
| 1729722900 | 5.63 | -0.07 | -1.23 | 5.63 | 5.765 | 5.46 | 148691 |
| 1729636500 | 5.7 | -0.12 | -2.06 | 5.8099999 | 5.83 | 5.355 | 636225 |
| 1729550100 | 5.82 | -0.78 | -11.82 | 6.5 | 6.59 | 5.74 | 466726 |
| 1729290900 | 6.6 | 0.28 | 4.43 | 6.37 | 6.67 | 6.34 | 192381 |
| 1729204500 | 6.32 | -0.69 | -9.84 | 6.97 | 6.97 | 6.255 | 286188 |
| 1729118100 | 7.01 | 0.38 | 5.73 | 6.5199999 | 7.04 | 6.5199999 | 216755 |
| 1729031700 | 6.63 | 0.52 | 8.51 | 6.12 | 6.77 | 5.9601 | 727497 |
| 1728945300 | 6.11 | 0.06 | 0.99 | 6.0599999 | 6.2855 | 5.82 | 227738 |
| 1728686100 | 6.05 | 0 | 0.00 | 6.04 | 6.13 | 5.76 | 583745 |
| 1728599700 | 6.05 | -0.86 | -12.45 | 6.81 | 6.83 | 6.0199999 | 346281 |
| 1728513300 | 6.91 | -0.17 | -2.40 | 7.12 | 7.21 | 6.75 | 133386 |
| 1728426900 | 7.08 | 0.49 | 7.44 | 6.6 | 7.24 | 6.5599999 | 1174298 |
| 1728340500 | 6.59 | 0.01 | 0.15 | 6.59 | 6.86 | 6.55 | 104008 |
| 1728081300 | 6.58 | -0.12 | -1.79 | 6.82 | 6.95 | 6.53 | 179128 |
| 1727994900 | 6.7 | 0.08 | 1.21 | 6.59 | 6.73 | 6.3099999 | 236563 |
| 1727908500 | 6.62 | -0.16 | -2.36 | 6.77 | 6.84 | 6.5106 | 203821 |
| 1727822100 | 6.78 | -0.19 | -2.73 | 6.96 | 6.96 | 6.6002 | 154142 |
| 1727735700 | 6.97 | -0.09 | -1.27 | 7.01 | 7.2499 | 6.9 | 166717 |
| 1727476500 | 7.06 | -0.21 | -2.89 | 7.57 | 7.57 | 7.01 | 185077 |
| 1727390100 | 7.27 | -0.27 | -3.58 | 7.7 | 7.72 | 7.22 | 145572 |
| 1727303700 | 7.54 | -0.14 | -1.82 | 7.72 | 7.97 | 7.45 | 118106 |
| 1727217300 | 7.68 | 0.05 | 0.66 | 7.72 | 7.76 | 7.3 | 173409 |
| 1727130900 | 7.63 | -0.23 | -2.93 | 8.01 | 8.01 | 7.555 | 182676 |
| 1726871700 | 7.86 | -0.14 | -1.75 | 7.89 | 7.9 | 7.5 | 337678 |
| 1726785300 | 8 | 0.86 | 12.04 | 7.42 | 8.1 | 7.22 | 205731 |
| 1726698900 | 7.14 | -0.24 | -3.25 | 7.39 | 7.64 | 7.09 | 349256 |
| 1726612500 | 7.38 | -0.15 | -1.99 | 7.67 | 7.77 | 7.305 | 434492 |
| 1726526100 | 7.53 | -0.4 | -5.04 | 8.08 | 8.08 | 7.41 | 165697 |
| 1726266900 | 7.93 | 0.21 | 2.72 | 7.73 | 8.14 | 7.72 | 372359 |
| 1726180500 | 7.72 | 0.23 | 3.07 | 7.54 | 7.76 | 7.4 | 245249 |
| 1726094100 | 7.49 | -0.37 | -4.71 | 7.81 | 7.945 | 7.47 | 170519 |
| 1726007700 | 7.86 | -0.38 | -4.61 | 8.23 | 8.23 | 7.82 | 128301 |
| 1725921300 | 8.24 | 0.13 | 1.60 | 8.16 | 8.45 | 8 | 171320 |
| 1725662100 | 8.11 | -0.4 | -4.70 | 8.51 | 8.6483 | 7.95 | 151249 |
| 1725575700 | 8.51 | 0.01 | 0.12 | 8.58 | 8.7449999 | 8.34 | 138837 |
| 1725489300 | 8.5 | 0.03 | 0.35 | 8.42 | 8.5399999 | 8.17 | 150549 |
| 1725402900 | 8.47 | -0.46 | -5.15 | 8.8 | 8.93 | 8.24 | 172781 |
| 1725057300 | 8.93 | -0.1 | -1.11 | 9.0399999 | 9.0399999 | 8.425 | 150301 |
| 1724970900 | 9.03 | 0.28 | 3.20 | 8.8699999 | 9.371 | 8.72 | 222561 |
| 1724884500 | 8.75 | -0.4 | -4.37 | 9.02 | 9.2225 | 8.625 | 151221 |
| 1724798100 | 9.15 | -0.31 | -3.28 | 9.34 | 9.45 | 9.05 | 79221 |
| 1724711700 | 9.46 | -0.1 | -1.05 | 9.64 | 9.68 | 9.155 | 156377 |
| 1724452500 | 9.56 | 0.12 | 1.27 | 9.7 | 10.07 | 9.39 | 297042 |
| 1724366100 | 9.44 | -0.51 | -5.13 | 10.07 | 10.11 | 9.38 | 336030 |
| 1724279700 | 9.95 | 0.62 | 6.65 | 9.41 | 10.37 | 9.09 | 364637 |
| 1724193300 | 9.33 | 0.05 | 0.54 | 9.33 | 9.8461 | 9.18 | 228771 |
| 1724106900 | 9.28 | 0.41 | 4.62 | 8.93 | 9.52 | 8.6199999 | 416584 |
| 1723847700 | 8.8699999 | -0.06 | -0.67 | 8.91 | 9.03 | 8.4101 | 243010 |
| 1723761300 | 8.93 | 0.58 | 6.95 | 8.52 | 9 | 8.1998 | 471788 |
| 1723674900 | 8.35 | 1.06 | 14.54 | 7.55 | 8.5605 | 7.36 | 568267 |
| 1723588500 | 7.29 | 0.13 | 1.82 | 7.16 | 7.39 | 6.91 | 206241 |
| 1723502100 | 7.16 | -0.22 | -2.98 | 7.37 | 7.4499 | 7.085 | 121325 |
| 1723242900 | 7.38 | -0.07 | -0.94 | 7.47 | 7.6555 | 7.21 | 121797 |
| 1723156500 | 7.45 | 0.26 | 3.62 | 7.36 | 7.6 | 7.2 | 117647 |
| 1723070100 | 7.19 | -0.8 | -10.01 | 8.21 | 8.21 | 7.16 | 143767 |
| 1722983700 | 7.99 | 0.24 | 3.10 | 7.77 | 8.1199999 | 7.41 | 179173 |
| 1722897300 | 7.75 | -0.1 | -1.27 | 6.62 | 7.9 | 6.62 | 343449 |
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
