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 | -0.31 | -8.44686648501 | 3.67 | 3.67 | 3.135 | 200645 | 3.3650706 | CS |
| 4 | -0.56 | -14.2857142857 | 3.92 | 3.975 | 3.135 | 169347 | 3.59585109 | CS |
| 12 | -1.96 | -36.8421052632 | 5.32 | 5.99 | 3.135 | 292670 | 4.19768654 | CS |
| 26 | -2.8 | -45.4545454545 | 6.16 | 6.375 | 3.135 | 352553 | 4.90914588 | CS |
| 52 | -4.34 | -56.3636363636 | 7.7 | 8.325 | 3.135 | 345982 | 5.78536668 | CS |
| 156 | -4.54 | -57.4683544304 | 7.9 | 8.49 | 2.84 | 328617 | 5.71123678 | CS |
| 260 | -6.41 | -65.6090071648 | 9.77 | 13.62 | 2.84 | 334405 | 6.68431718 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576100 | 3.36 | 0.03 | 0.90 | 3.37 | 3.39 | 3.31 | 108605 |
| 1739489700 | 3.33 | 0.1 | 3.10 | 3.25 | 3.3901 | 3.24 | 236203 |
| 1739403300 | 3.23 | -0.06 | -1.82 | 3.25 | 3.25 | 3.1349999 | 195163 |
| 1739316900 | 3.29 | -0.29 | -8.10 | 3.53 | 3.545 | 3.2799999 | 261529 |
| 1739230500 | 3.58 | 0.08 | 2.29 | 3.49 | 3.6 | 3.47 | 155065 |
| 1738971300 | 3.5 | -0.18 | -4.89 | 3.67 | 3.67 | 3.5 | 155264 |
| 1738884900 | 3.68 | 0.06 | 1.66 | 3.62 | 3.69 | 3.61 | 114173 |
| 1738798500 | 3.62 | -0.01 | -0.28 | 3.65 | 3.65 | 3.54 | 135090 |
| 1738712100 | 3.63 | 0.05 | 1.40 | 3.63 | 3.74 | 3.58 | 217393 |
| 1738625700 | 3.58 | -0.16 | -4.28 | 3.7 | 3.7 | 3.55 | 288668 |
| 1738366500 | 3.74 | -0.2 | -5.08 | 3.95 | 3.95 | 3.675 | 150167 |
| 1738280100 | 3.94 | 0.17 | 4.51 | 3.77 | 3.975 | 3.77 | 115045 |
| 1738193700 | 3.77 | 0.06 | 1.62 | 3.74 | 3.79 | 3.675 | 128459 |
| 1738107300 | 3.71 | -0.13 | -3.39 | 3.82 | 3.84 | 3.71 | 149060 |
| 1738020900 | 3.84 | 0.16 | 4.35 | 3.66 | 3.865 | 3.66 | 161588 |
| 1737761700 | 3.68 | 0.03 | 0.82 | 3.65 | 3.7606 | 3.63 | 151798 |
| 1737675300 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1737588900 | 3.65 | -0.12 | -3.18 | 3.78 | 3.78 | 3.64 | 118561 |
| 1737502500 | 3.77 | -0.01 | -0.26 | 3.795 | 3.845 | 3.71 | 147519 |
| 1737156900 | 3.78 | -0.13 | -3.32 | 3.92 | 3.96 | 3.75 | 167507 |
| 1737070500 | 3.91 | 0.12 | 3.17 | 3.79 | 4 | 3.7733 | 325300 |
| 1736984100 | 3.79 | 0.07 | 1.88 | 3.82 | 3.91 | 3.7701 | 92730 |
| 1736897700 | 3.72 | 0.09 | 2.48 | 3.69 | 3.77 | 3.67 | 126902 |
| 1736811300 | 3.63 | -0.08 | -2.16 | 3.67 | 3.68 | 3.52 | 184866 |
| 1736552100 | 3.71 | 0.11 | 3.06 | 3.49 | 3.74 | 3.455 | 240286 |
| 1736379300 | 3.6 | -0.25 | -6.49 | 3.81 | 3.81 | 3.6 | 172033 |
| 1736292900 | 3.85 | -0.02 | -0.52 | 3.89 | 3.97 | 3.785 | 248004 |
| 1736206500 | 3.87 | 0.11 | 2.93 | 3.79 | 3.9 | 3.78 | 264127 |
| 1735947300 | 3.76 | 0.03 | 0.80 | 3.78 | 3.79 | 3.63 | 198528 |
| 1735860900 | 3.73 | -0.2 | -5.09 | 3.95 | 3.9765 | 3.655 | 271206 |
| 1735688100 | 3.93 | 0.02 | 0.51 | 3.96 | 4.01 | 3.83 | 382003 |
| 1735601700 | 3.91 | 0.31 | 8.61 | 4.04 | 4.09 | 3.77 | 521513 |
| 1735342500 | 3.6 | -0.11 | -2.96 | 3.62 | 3.6723 | 3.45 | 361931 |
| 1735256100 | 3.71 | 0.11 | 3.06 | 3.62 | 3.73 | 3.52 | 205965 |
| 1735077840 | 3.6 | 0.32 | 9.76 | 3.27 | 3.62 | 3.265 | 380986 |
| 1734996900 | 3.2799999 | -0.16 | -4.65 | 3.43 | 3.53 | 3.27 | 383554 |
| 1734737700 | 3.44 | -0.04 | -1.15 | 3.44 | 3.51 | 3.39 | 513025 |
| 1734651300 | 3.48 | 0.11 | 3.26 | 3.465 | 3.65 | 3.44 | 656756 |
| 1734564900 | 3.37 | -0.51 | -13.14 | 3.9 | 3.9 | 3.35 | 478150 |
| 1734478500 | 3.88 | -0.1 | -2.51 | 3.94 | 3.94 | 3.795 | 621810 |
| 1734392100 | 3.98 | -0.27 | -6.35 | 4.165 | 4.19 | 3.9512 | 535370 |
| 1734132900 | 4.25 | -0.18 | -4.06 | 4.2699999 | 4.2699999 | 3.965 | 472480 |
| 1734046500 | 4.43 | -0.31 | -6.54 | 4.63 | 4.73 | 4.41 | 434972 |
| 1733960100 | 4.74 | -0.64 | -11.90 | 4.865 | 4.99 | 4.6 | 1367862 |
| 1733873700 | 5.38 | -0.12 | -2.18 | 5.5199999 | 5.675 | 5.365 | 491591 |
| 1733787300 | 5.5 | -0.15 | -2.65 | 5.71 | 5.765 | 5.5 | 197069 |
| 1733528100 | 5.65 | 0.25 | 4.63 | 5.46 | 5.79 | 5.46 | 301064 |
| 1733441700 | 5.4 | -0.25 | -4.42 | 5.6 | 5.615 | 5.4 | 297863 |
| 1733355300 | 5.65 | 0.01 | 0.09 | 5.705 | 5.7405 | 5.63 | 216157 |
| 1733268900 | 5.6449999 | -0.3 | -4.97 | 5.9349999 | 5.9349999 | 5.59 | 185072 |
| 1733182500 | 5.94 | 0.09 | 1.54 | 5.805 | 5.99 | 5.75 | 252556 |
| 1732917840 | 5.85 | 0.08 | 1.39 | 5.8099999 | 5.95 | 5.8052 | 163714 |
| 1732750500 | 5.7699999 | 0.18 | 3.22 | 5.6 | 5.835 | 5.59 | 314227 |
| 1732664100 | 5.59 | 0.01 | 0.18 | 5.53 | 5.675923 | 5.46 | 416955 |
| 1732577700 | 5.58 | 0.36 | 6.90 | 5.23 | 5.65 | 5.23 | 274788 |
| 1732318500 | 5.22 | -0.05 | -0.95 | 5.32 | 5.37 | 5.18 | 204539 |
| 1732232100 | 5.2699999 | 0.2 | 3.94 | 5.16 | 5.28 | 5.07 | 145677 |
| 1732145700 | 5.07 | 0.01 | 0.20 | 5.05 | 5.07 | 4.96 | 98299 |
| 1732059300 | 5.0599999 | -0.1 | -1.94 | 5.1 | 5.13 | 5.025 | 145733 |
| 1731972900 | 5.16 | -0.01 | -0.19 | 5.19 | 5.21 | 5.11 | 116589 |
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
