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 | 0.75 | 15.9914712154 | 4.69 | 5.44 | 4.35 | 283384 | 4.92176431 | CS |
| 4 | 0.94 | 20.8888888889 | 4.5 | 7.0791 | 3.86 | 261638 | 5.02696936 | CS |
| 12 | -0.99 | -15.3965785381 | 6.43 | 7.0791 | 3.198 | 133645 | 4.8969419 | CS |
| 26 | 0.01 | 0.184162062615 | 5.43 | 8.4 | 3.11 | 125753 | 5.44666596 | CS |
| 52 | -1.56 | -22.2857142857 | 7 | 20.72 | 3.11 | 96107 | 5.98621097 | CS |
| 156 | -1.56 | -22.2857142857 | 7 | 20.72 | 3.11 | 96107 | 5.98621097 | CS |
| 260 | -1.56 | -22.2857142857 | 7 | 20.72 | 3.11 | 96107 | 5.98621097 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737700 | 5.18 | 0.64 | 14.10 | 4.54 | 5.24 | 4.5199999 | 1743052 |
| 1734651300 | 4.54 | -0.13 | -2.78 | 4.66 | 4.85 | 4.5 | 296907 |
| 1734564900 | 4.67 | -0.24 | -4.89 | 4.89 | 5.11 | 4.63 | 152593 |
| 1734478500 | 4.91 | -0.03 | -0.61 | 4.93 | 5.15 | 4.78 | 125704 |
| 1734392100 | 4.94 | -0.26 | -5.00 | 5.1 | 5.39 | 4.7 | 337098 |
| 1734132900 | 5.2 | 0.11 | 2.16 | 4.69 | 5.35 | 4.35 | 532591 |
| 1734046500 | 5.09 | -0.01 | -0.20 | 5.36 | 5.5 | 5.075 | 160109 |
| 1733960100 | 5.1 | -0.48 | -8.60 | 5.58 | 5.665 | 5 | 227503 |
| 1733873700 | 5.58 | -0.22 | -3.79 | 5.72 | 5.82 | 5.345 | 205548 |
| 1733787300 | 5.8 | -0.72 | -11.04 | 6.88 | 6.88 | 5.75 | 410129 |
| 1733528100 | 6.5199999 | 0.95 | 17.06 | 5.76 | 7.0791 | 5.75 | 359914 |
| 1733441700 | 5.57 | 0.41 | 7.95 | 5.14 | 5.61 | 5.11 | 275438 |
| 1733355300 | 5.16 | 0.28 | 5.74 | 4.92 | 5.16 | 4.75 | 182904 |
| 1733268900 | 4.88 | 0.63 | 14.82 | 4.49 | 5.2394 | 4.3726 | 492025 |
| 1733182500 | 4.25 | 0.27 | 6.78 | 4 | 4.82 | 3.97 | 278002 |
| 1732917840 | 3.98 | -0.3 | -7.01 | 4.3 | 4.37 | 3.945 | 149596 |
| 1732750500 | 4.28 | -0.17 | -3.82 | 4.51 | 4.51 | 3.86 | 288340 |
| 1732664100 | 4.45 | -0.04 | -0.89 | 4.5599999 | 4.73 | 4.2619999 | 227234 |
| 1732577700 | 4.49 | 0.25 | 5.90 | 4.34 | 4.51 | 4.3 | 242511 |
| 1732318500 | 4.24 | -0.23 | -5.15 | 4.9 | 4.9 | 4.1 | 132075 |
| 1732232100 | 4.47 | 0.27 | 6.43 | 4.47 | 4.9478 | 4.36 | 219058 |
| 1732145700 | 4.2 | -0.24 | -5.41 | 4.4 | 4.43 | 3.82 | 97924 |
| 1732059300 | 4.44 | 1.13 | 34.14 | 3.3 | 4.7299 | 3.198 | 237016 |
| 1731972900 | 3.31 | -0.42 | -11.26 | 3.75 | 3.81 | 3.3 | 115020 |
| 1731713700 | 3.73 | -0.23 | -5.81 | 3.95 | 3.9692 | 3.66 | 65424 |
| 1731627300 | 3.96 | -0.02 | -0.50 | 4 | 4.1032 | 3.82 | 96506 |
| 1731540900 | 3.98 | -0.21 | -5.01 | 4.1 | 4.23 | 3.94 | 78621 |
| 1731454500 | 4.19 | -0.19 | -4.34 | 4.38 | 4.54 | 4.085 | 92442 |
| 1731368100 | 4.38 | 0.16 | 3.79 | 4.3099999 | 4.42 | 4.204 | 41832 |
| 1731108900 | 4.22 | 0.03 | 0.72 | 4.11 | 4.23 | 4.105 | 41629 |
| 1731022500 | 4.19 | -0.41 | -8.91 | 4.6 | 4.73 | 4.12 | 75985 |
| 1730936100 | 4.6 | 0.38 | 9.00 | 4.21 | 4.78 | 4.21 | 90304 |
| 1730849700 | 4.22 | -0.02 | -0.47 | 4.25 | 4.25 | 4.1449999 | 20716 |
| 1730763300 | 4.24 | -0.01 | -0.24 | 4.21 | 4.2699999 | 4.13 | 28188 |
| 1730500500 | 4.25 | 0.19 | 4.68 | 4.14 | 4.3 | 4.04 | 59898 |
| 1730414100 | 4.0599999 | -0.35 | -7.94 | 4.48 | 4.484 | 4.0599999 | 53403 |
| 1730327700 | 4.41 | -0.44 | -9.07 | 4.8 | 4.9004 | 4.41 | 58623 |
| 1730241300 | 4.85 | -0.06 | -1.22 | 4.96 | 4.965 | 4.5769 | 77846 |
| 1730154900 | 4.91 | 0.47 | 10.59 | 4.54 | 4.93 | 4.54 | 76367 |
| 1729895700 | 4.44 | 0.23 | 5.46 | 4.23 | 4.49 | 4.1603 | 30242 |
| 1729809300 | 4.21 | -0.25 | -5.61 | 4.41 | 4.46 | 4.0599999 | 66610 |
| 1729722900 | 4.46 | 0.14 | 3.24 | 4.3099999 | 4.5548 | 4.2914 | 34950 |
| 1729636500 | 4.32 | -0.01 | -0.23 | 4.35 | 4.4499 | 4.12 | 54335 |
| 1729550100 | 4.33 | -0.37 | -7.87 | 4.69 | 4.69 | 4.28 | 72753 |
| 1729290900 | 4.7 | -0.12 | -2.49 | 4.82 | 4.84 | 4.6894 | 59805 |
| 1729204500 | 4.82 | -0.08 | -1.63 | 4.93 | 5.045 | 4.76 | 52512 |
| 1729118100 | 4.9 | -0.04 | -0.81 | 4.94 | 4.94 | 4.808 | 34287 |
| 1729031700 | 4.94 | 0.23 | 4.88 | 4.76 | 4.98 | 4.69 | 45396 |
| 1728945300 | 4.71 | -0.36 | -7.10 | 5.09 | 5.1 | 4.7 | 65360 |
| 1728686100 | 5.07 | 0.07 | 1.40 | 5 | 5.07 | 4.85 | 106931 |
| 1728599700 | 5 | 0.17 | 3.52 | 4.88 | 5.0599999 | 4.725 | 92156 |
| 1728513300 | 4.83 | -0.38 | -7.29 | 5.24 | 5.3099999 | 4.82 | 70398 |
| 1728426900 | 5.21 | -0.25 | -4.58 | 5.47 | 5.5438 | 5.12 | 77719 |
| 1728340500 | 5.46 | 0.03 | 0.55 | 5.47 | 5.5 | 5.12 | 79910 |
| 1728081300 | 5.43 | -0.15 | -2.69 | 5.58 | 5.58 | 5.36 | 40764 |
| 1727994900 | 5.58 | -0.2 | -3.46 | 5.8099999 | 5.8444 | 5.51 | 41125 |
| 1727908500 | 5.78 | -0.12 | -2.03 | 5.85 | 6.03 | 5.6 | 74893 |
| 1727822100 | 5.9 | -0.52 | -8.10 | 6.5199999 | 6.5199999 | 5.7699999 | 88180 |
| 1727735700 | 6.42 | -0.4 | -5.87 | 6.75 | 7 | 6.18 | 80627 |
| 1727476500 | 6.82 | 0.36 | 5.57 | 6.43 | 6.83 | 6.37 | 80215 |
| 1727390100 | 6.46 | 0.22 | 3.53 | 6.25 | 6.624577 | 6.0599999 | 93393 |
| 1727303700 | 6.24 | -0.82 | -11.61 | 7.04 | 7.04 | 6.04 | 106371 |
| 1727217300 | 7.06 | -0.22 | -3.02 | 7.28 | 7.43 | 6.7801 | 363078 |
| 1727130900 | 7.28 | -0.56 | -7.14 | 7.84 | 7.89 | 6.83 | 596560 |
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
