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 | -0.33 | -6.875 | 4.8 | 5.21 | 4.4 | 11256 | 4.8374555 | CS |
| 4 | -0.28 | -5.89473684211 | 4.75 | 5.21 | 4.17 | 8599 | 4.69050258 | CS |
| 12 | 0.52 | 13.164556962 | 3.95 | 5.2256 | 3.86 | 8379 | 4.58415095 | CS |
| 26 | 0.51 | 12.8787878788 | 3.96 | 5.2256 | 3.77 | 6048 | 4.39690625 | CS |
| 52 | -0.16 | -3.45572354212 | 4.63 | 5.2256 | 3.77 | 5047 | 4.33297422 | CS |
| 156 | -1.58 | -26.1157024793 | 6.05 | 12.3199 | 2.98 | 46921 | 7.83280105 | CS |
| 260 | -1.76 | -28.2504012841 | 6.23 | 12.3199 | 2.98 | 35346 | 7.82107209 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732145700 | 4.95 | -0.23 | -4.44 | 4.9656 | 5.0412 | 4.92 | 3820 |
| 1732059300 | 5.18 | 0.35 | 7.24 | 5.09 | 5.21 | 4.94 | 4217 |
| 1731972900 | 4.8301 | -0.01 | -0.31 | 4.94 | 5.138 | 4.7201 | 27710 |
| 1731713700 | 4.845 | 0.25 | 5.39 | 4.74 | 4.89 | 4.72 | 13171 |
| 1731627300 | 4.5971 | -0.3 | -6.18 | 4.8 | 4.8 | 4.58 | 7364 |
| 1731540900 | 4.9 | 0.11 | 2.30 | 4.755 | 4.91 | 4.6449999 | 19973 |
| 1731454500 | 4.79 | 0.27 | 5.97 | 4.79 | 4.8 | 4.7 | 15858 |
| 1731368100 | 4.5199999 | 0.11 | 2.38 | 4.8547 | 4.8547 | 4.36 | 17751 |
| 1731108900 | 4.4149 | -0.15 | -3.18 | 4.5599999 | 4.75 | 4.3 | 2399 |
| 1731022500 | 4.5599999 | -0.04 | -0.87 | 4.8406 | 4.8406 | 4.55 | 3430 |
| 1730936100 | 4.5999 | 0.05 | 1.10 | 4.61 | 4.805 | 4.5 | 4589 |
| 1730849700 | 4.55 | 0.23 | 5.29 | 4.4772999 | 4.69 | 4.41 | 1352 |
| 1730763300 | 4.3213 | -0.07 | -1.56 | 4.26 | 4.4898999 | 4.26 | 7796 |
| 1730500500 | 4.39 | 0.06 | 1.39 | 4.3 | 4.455 | 4.25 | 10152 |
| 1730414100 | 4.33 | -0.03 | -0.69 | 4.36 | 4.36 | 4.26 | 675 |
| 1730327700 | 4.36 | -0.14 | -3.11 | 4.2699999 | 4.4 | 4.26 | 2000 |
| 1730241300 | 4.5 | -0.08 | -1.75 | 4.55 | 4.55 | 4.5 | 403 |
| 1730154900 | 4.58 | -0.1 | -2.03 | 4.6 | 4.64 | 4.17 | 14282 |
| 1729895700 | 4.675 | 0.08 | 1.63 | 4.55 | 4.675 | 4.35 | 7426 |
| 1729809300 | 4.6 | 0.1 | 2.22 | 4.75 | 4.75 | 4.55 | 7606 |
| 1729722900 | 4.5 | 0 | 0.00 | 4.75 | 4.75 | 4.5 | 556 |
| 1729636500 | 4.5 | -0.03 | -0.66 | 4.63 | 4.66 | 4.5 | 10283 |
| 1729550100 | 4.53 | 0.01 | 0.22 | 4.64 | 4.64 | 4.5199999 | 1297 |
| 1729290900 | 4.5201 | -0.06 | -1.31 | 4.6 | 4.61 | 4.34 | 4887 |
| 1729204500 | 4.58 | 0.02 | 0.44 | 4.54 | 4.715 | 4.4869 | 2288 |
| 1729118100 | 4.5599999 | 0.12 | 2.70 | 4.55 | 4.857 | 4.3000999 | 10691 |
| 1729031700 | 4.44 | -0.02 | -0.45 | 4.54 | 4.734947 | 4.1449999 | 47197 |
| 1728945300 | 4.46 | -0.13 | -2.83 | 4.6 | 4.73 | 4.07 | 31848 |
| 1728686100 | 4.59 | 0 | 0.00 | 4.55 | 4.59 | 4.55 | 373 |
| 1728599700 | 4.59 | 0.03 | 0.58 | 4.4881 | 4.59 | 4.4881 | 3633 |
| 1728513300 | 4.5634 | 0.05 | 1.18 | 4.51 | 4.61 | 4.4649 | 5480 |
| 1728426900 | 4.51 | 0.01 | 0.22 | 4.55 | 4.55 | 4.5 | 3375 |
| 1728340500 | 4.5 | 0 | 0.00 | 4.6 | 4.6 | 4.5 | 3900 |
| 1728081300 | 4.5 | 0.08 | 1.81 | 4.64 | 4.8643 | 4.5 | 2915 |
| 1727994900 | 4.42 | -0.17 | -3.70 | 4.41 | 4.54 | 4.33 | 11007 |
| 1727908500 | 4.59 | -0.05 | -1.01 | 4.5075 | 4.72 | 4.49 | 14004 |
| 1727822100 | 4.6365999 | -0.1 | -2.18 | 4.74 | 4.74 | 4.45 | 29028 |
| 1727735520 | 4.74 | -0.16 | -3.27 | 4.86 | 4.86 | 4.7 | 15226 |
| 1727476500 | 4.9 | 0.16 | 3.38 | 4.79 | 4.9401 | 4.71 | 15056 |
| 1727390100 | 4.74 | -0.06 | -1.25 | 4.8 | 4.8 | 4.6 | 12808 |
| 1727303700 | 4.8 | 0.04 | 0.84 | 4.75 | 5.2256 | 4.54 | 20715 |
| 1727217300 | 4.76 | 0.43 | 9.93 | 4.34 | 4.76 | 4.34 | 22732 |
| 1727130900 | 4.33 | 0.03 | 0.70 | 4.15 | 4.33 | 4.0387 | 10340 |
| 1726871700 | 4.3 | 0.17 | 4.12 | 4.15 | 4.3 | 4.08 | 12894 |
| 1726785300 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.1 | 1349 |
| 1726698900 | 4.13 | 0.13 | 3.25 | 4 | 4.13 | 4 | 3081 |
| 1726612500 | 4 | -0.02 | -0.50 | 4.01 | 4.16 | 4 | 1190 |
| 1726526100 | 4.0199999 | 0.01 | 0.25 | 4 | 4.0199999 | 4 | 1406 |
| 1726266900 | 4.01 | -0.04 | -1.00 | 4.05 | 4.05 | 4 | 823 |
| 1726180500 | 4.0505 | -0.01 | -0.23 | 4 | 4.12 | 4 | 2021 |
| 1726094100 | 4.0599999 | 0.06 | 1.50 | 4 | 4.08 | 4 | 1387 |
| 1726007700 | 4 | -0.11 | -2.68 | 4 | 4.11 | 4 | 727 |
| 1725921300 | 4.11 | 0.06 | 1.48 | 4.11 | 4.11 | 4.01 | 1367 |
| 1725662100 | 4.0500999 | 0.03 | 0.73 | 4.01 | 4.0500999 | 4.0006 | 3961 |
| 1725575700 | 4.0206 | 0.02 | 0.55 | 4 | 4.0206 | 4 | 616 |
| 1725489300 | 3.9985 | 0.07 | 1.87 | 3.95 | 4.07 | 3.95 | 3718 |
| 1725402900 | 3.925 | 0.07 | 1.68 | 3.9 | 4.0336999 | 3.9 | 2396 |
| 1725057300 | 3.86 | -0.31 | -7.41 | 4.15 | 4.15 | 3.86 | 2204 |
| 1724970900 | 4.1688 | 0.15 | 3.70 | 3.95 | 4.1688 | 3.95 | 3582 |
| 1724884500 | 4.0199999 | 0.12 | 3.08 | 4 | 4.05 | 3.82 | 2440 |
| 1724798100 | 3.9 | -0.21 | -4.99 | 4.07 | 4.07 | 3.9 | 941 |
| 1724711700 | 4.105 | 0.08 | 1.86 | 4.05 | 4.15 | 3.955 | 9207 |
| 1724452500 | 4.03 | 0.1 | 2.47 | 4.11 | 4.198 | 4.03 | 709 |
| 1724366100 | 3.9329 | -0.05 | -1.30 | 4.29 | 4.29 | 3.82 | 14950 |
| 1724279700 | 3.9846 | -0.46 | -10.25 | 4.25 | 4.25 | 3.85 | 14946 |
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
