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 | 0.015 | 0.361445783133 | 4.15 | 4.3801 | 4.08 | 642780 | 4.30120544 | CS |
| 4 | 0.055 | 1.33819951338 | 4.11 | 5.38 | 4 | 1308358 | 4.67823585 | CS |
| 12 | 0.415 | 11.0666666667 | 3.75 | 5.38 | 3.62 | 958340 | 4.2751992 | CS |
| 26 | -0.195 | -4.47247706422 | 4.36 | 5.38 | 3.49 | 965021 | 4.155605 | CS |
| 52 | -3.875 | -48.1965174129 | 8.04 | 8.05 | 2.255 | 1721700 | 4.5404551 | CS |
| 156 | -17.085 | -80.4 | 21.25 | 93 | 2.255 | 2639736 | 12.00773957 | CS |
| 260 | -17.085 | -80.4 | 21.25 | 93 | 2.255 | 2639736 | 12.00773957 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735342500 | 4.32 | -0.05 | -1.14 | 4.35 | 4.3801 | 4.19 | 767069 |
| 1735256100 | 4.37 | 0.15 | 3.55 | 4.23 | 4.37 | 4.16 | 914763 |
| 1735077840 | 4.22 | 0.01 | 0.24 | 4.22 | 4.35 | 4.1901 | 376037 |
| 1734996900 | 4.21 | -0.01 | -0.24 | 4.15 | 4.23 | 4.08 | 513250 |
| 1734737700 | 4.22 | 0.11 | 2.68 | 4.11 | 4.2699999 | 4.04 | 728500 |
| 1734651300 | 4.11 | 0.06 | 1.48 | 4.11 | 4.1849999 | 4.055 | 472574 |
| 1734564900 | 4.05 | -0.21 | -4.93 | 4.26 | 4.3199 | 4.01 | 903701 |
| 1734478500 | 4.26 | -0.16 | -3.62 | 4.37 | 4.39 | 4.18 | 849238 |
| 1734392100 | 4.42 | -0.07 | -1.56 | 4.53 | 4.53 | 4.35 | 717614 |
| 1734132900 | 4.49 | 0.01 | 0.22 | 4.35 | 4.57 | 4.32 | 728407 |
| 1734046500 | 4.48 | 0.12 | 2.75 | 4.4 | 4.4863 | 4.33 | 701189 |
| 1733960100 | 4.36 | -0.21 | -4.60 | 4.72 | 4.72 | 4.2501 | 1309355 |
| 1733873700 | 4.57 | -0.4 | -8.05 | 5 | 5 | 4.45 | 1264856 |
| 1733787300 | 4.97 | 0.08 | 1.64 | 4.99 | 5.38 | 4.9 | 1863394 |
| 1733528100 | 4.89 | 0.09 | 1.88 | 4.8 | 4.965 | 4.6201 | 1239622 |
| 1733441700 | 4.8 | -0.27 | -5.33 | 5.07 | 5.35 | 4.7699999 | 2750816 |
| 1733355300 | 5.07 | 1.03 | 25.50 | 4.0599999 | 5.29 | 4.03 | 7698961 |
| 1733268900 | 4.04 | -0.04 | -0.98 | 4.0199999 | 4.0599999 | 4 | 345628 |
| 1733182500 | 4.08 | -0.07 | -1.69 | 4.11 | 4.1830999 | 4 | 713822 |
| 1732917840 | 4.15 | -0.11 | -2.58 | 4.18 | 4.2206 | 4.08 | 606639 |
| 1732750500 | 4.26 | 0.31 | 7.85 | 4.03 | 4.32 | 3.96 | 1476162 |
| 1732664100 | 3.95 | 0.03 | 0.64 | 4.09 | 4.09 | 3.89 | 806591 |
| 1732577700 | 3.925 | -0.01 | -0.13 | 3.95 | 4.095 | 3.925 | 708663 |
| 1732318500 | 3.93 | -0.02 | -0.51 | 3.95 | 3.9997 | 3.91 | 347035 |
| 1732232100 | 3.95 | -0.03 | -0.75 | 4.01 | 4.03 | 3.915 | 533886 |
| 1732145700 | 3.98 | -0.07 | -1.73 | 4.05 | 4.0599999 | 3.92 | 452281 |
| 1732059300 | 4.05 | 0.05 | 1.25 | 3.95 | 4.168 | 3.95 | 849291 |
| 1731972900 | 4 | -0.01 | -0.25 | 3.96 | 4.01 | 3.9 | 467429 |
| 1731713700 | 4.01 | 0.11 | 2.82 | 3.9 | 4.105 | 3.8 | 1141204 |
| 1731627300 | 3.9 | -0.22 | -5.34 | 4.1 | 4.1699 | 3.9 | 735803 |
| 1731540900 | 4.12 | 0.14 | 3.52 | 3.95 | 4.16 | 3.91 | 1250246 |
| 1731454500 | 3.98 | 0.09 | 2.31 | 3.82 | 4.01 | 3.82 | 925293 |
| 1731368100 | 3.89 | 0.14 | 3.73 | 3.74 | 3.92 | 3.74 | 1090204 |
| 1731108900 | 3.75 | 0.02 | 0.54 | 3.72 | 3.76 | 3.62 | 749393 |
| 1731022500 | 3.73 | -0.01 | -0.27 | 3.78 | 3.79 | 3.7017 | 457957 |
| 1730936100 | 3.74 | -0.02 | -0.53 | 3.71 | 3.755 | 3.62 | 816854 |
| 1730849700 | 3.76 | 0.05 | 1.35 | 3.71 | 3.8 | 3.68 | 585671 |
| 1730763300 | 3.71 | -0.05 | -1.33 | 3.77 | 3.78 | 3.62 | 1012314 |
| 1730500500 | 3.76 | -0.04 | -1.05 | 3.81 | 3.85 | 3.74 | 632391 |
| 1730414100 | 3.8 | -0.16 | -4.04 | 3.96 | 3.96 | 3.765 | 713563 |
| 1730327700 | 3.96 | 0.06 | 1.54 | 3.96 | 4.1 | 3.95 | 1040402 |
| 1730241300 | 3.9 | -0.04 | -1.02 | 3.94 | 3.94 | 3.86 | 778322 |
| 1730154900 | 3.94 | -0.02 | -0.51 | 3.96 | 4.03 | 3.88 | 809642 |
| 1729895700 | 3.96 | -0.23 | -5.49 | 4.19 | 4.28 | 3.95 | 1325563 |
| 1729809300 | 4.19 | 0.23 | 5.81 | 4.03 | 4.25 | 3.9699 | 1430646 |
| 1729722900 | 3.96 | -0.27 | -6.38 | 4.21 | 4.232 | 3.93 | 1162695 |
| 1729636500 | 4.23 | 0.46 | 12.20 | 3.76 | 4.45 | 3.76 | 3354607 |
| 1729550100 | 3.77 | -0.06 | -1.57 | 3.81 | 3.84 | 3.76 | 355372 |
| 1729290900 | 3.83 | 0.08 | 2.13 | 3.73 | 3.83 | 3.73 | 529429 |
| 1729204500 | 3.75 | -0.06 | -1.57 | 3.76 | 3.7899 | 3.71 | 456276 |
| 1729118100 | 3.81 | -0.02 | -0.52 | 3.84 | 3.86 | 3.77 | 439392 |
| 1729031700 | 3.83 | 0.02 | 0.52 | 3.71 | 3.84 | 3.71 | 464912 |
| 1728945300 | 3.81 | 0.08 | 2.14 | 3.73 | 3.83 | 3.69 | 507138 |
| 1728686100 | 3.73 | -0.1 | -2.61 | 3.75 | 3.82 | 3.71 | 551898 |
| 1728599700 | 3.83 | 0.11 | 2.96 | 3.74 | 3.85 | 3.6777 | 507295 |
| 1728513300 | 3.72 | -0.03 | -0.80 | 3.71 | 3.75 | 3.685 | 377641 |
| 1728426900 | 3.75 | 0.01 | 0.27 | 3.75 | 3.768158 | 3.69 | 355540 |
| 1728340500 | 3.74 | -0.07 | -1.84 | 3.75 | 3.83 | 3.69 | 530594 |
| 1728081300 | 3.81 | -0.06 | -1.55 | 3.78 | 3.85 | 3.77 | 298596 |
| 1727994900 | 3.87 | 0.1 | 2.65 | 3.77 | 3.87 | 3.69 | 720500 |
| 1727908500 | 3.77 | 0.07 | 1.89 | 3.68 | 3.79 | 3.68 | 606964 |
| 1727822100 | 3.7 | -0.12 | -3.14 | 3.83 | 3.84 | 3.7 | 548414 |
| 1727735700 | 3.82 | -0.1 | -2.55 | 3.92 | 3.9656 | 3.76 | 768576 |
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
