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 | -0.04 | -0.764818355641 | 5.23 | 5.4 | 5.12 | 460117 | 5.26742658 | CS |
| 4 | -1.08 | -17.2248803828 | 6.27 | 6.285 | 5.12 | 653348 | 5.67505187 | CS |
| 12 | -0.03 | -0.574712643678 | 5.22 | 6.435 | 4.79 | 633498 | 5.6435111 | CS |
| 26 | 0.59 | 12.8260869565 | 4.6 | 6.435 | 4.365 | 584765 | 5.34902499 | CS |
| 52 | -0.89 | -14.6381578947 | 6.08 | 6.62 | 4.365 | 625856 | 5.38714966 | CS |
| 156 | -3.1 | -37.394451146 | 8.29 | 9 | 4.27 | 612554 | 5.81006466 | CS |
| 260 | -4.21 | -44.7872340426 | 9.4 | 11.3799 | 3.51 | 590850 | 6.50396432 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735861200 | 5.19 | -0.06 | -1.14 | 5.32 | 5.34 | 5.14 | 360660 |
| 1735688400 | 5.25 | 0.01 | 0.19 | 5.28 | 5.32 | 5.2 | 407891 |
| 1735602000 | 5.24 | -0.01 | -0.19 | 5.21 | 5.29 | 5.12 | 489301 |
| 1735342800 | 5.25 | -0.08 | -1.50 | 5.32 | 5.4 | 5.2 | 472757 |
| 1735256400 | 5.33 | 0.06 | 1.14 | 5.23 | 5.36 | 5.22 | 462317 |
| 1735077840 | 5.2699999 | -0.02 | -0.38 | 5.3099999 | 5.33 | 5.255 | 188974 |
| 1734997200 | 5.29 | -0.01 | -0.19 | 5.3 | 5.39 | 5.255 | 667337 |
| 1734738000 | 5.3 | -0.13 | -2.39 | 5.34 | 5.47 | 5.245 | 1756998 |
| 1734651600 | 5.43 | -0.03 | -0.55 | 5.505 | 5.55 | 5.38 | 393092 |
| 1734565200 | 5.46 | -0.27 | -4.71 | 5.745 | 5.7699999 | 5.415 | 720987 |
| 1734478800 | 5.73 | -0.08 | -1.38 | 5.805 | 5.83 | 5.675 | 487700 |
| 1734392400 | 5.8099999 | -0.08 | -1.36 | 5.94 | 5.94 | 5.795 | 534823 |
| 1734133200 | 5.89 | -0.15 | -2.48 | 6.015 | 6.015 | 5.765 | 428865 |
| 1734046800 | 6.04 | 0.04 | 0.67 | 6.03 | 6.12 | 5.99 | 630534 |
| 1733960400 | 6 | -0.19 | -3.07 | 6.22 | 6.2355 | 5.99 | 1367069 |
| 1733874000 | 6.19 | -0.02 | -0.32 | 6.21 | 6.285 | 6.1 | 745876 |
| 1733787600 | 6.21 | 0.12 | 1.97 | 6.1712999 | 6.235 | 6.09 | 641767 |
| 1733528400 | 6.09 | 0.07 | 1.16 | 6.12 | 6.15 | 5.98 | 501323 |
| 1733442000 | 6.0199999 | -0.28 | -4.44 | 6.225 | 6.255 | 5.96 | 596133 |
| 1733355600 | 6.3 | 0.17 | 2.77 | 6.155 | 6.32 | 6.14 | 687778 |
| 1733269200 | 6.13 | 0 | 0.00 | 6.14 | 6.14 | 5.915 | 582740 |
| 1733182800 | 6.13 | 0.31 | 5.33 | 5.89 | 6.255 | 5.8099999 | 1042603 |
| 1732917840 | 5.82 | 0.01 | 0.17 | 5.845 | 5.8949999 | 5.815 | 257408 |
| 1732750800 | 5.8099999 | -0.05 | -0.85 | 5.92 | 5.975 | 5.79 | 437642 |
| 1732664400 | 5.86 | -0.1 | -1.68 | 5.91 | 5.96 | 5.8099999 | 758113 |
| 1732578000 | 5.96 | 0.14 | 2.41 | 5.94 | 6.075 | 5.94 | 534663 |
| 1732318800 | 5.82 | 0.15 | 2.65 | 5.74 | 5.865 | 5.69 | 521530 |
| 1732232400 | 5.67 | 0.02 | 0.35 | 5.73 | 5.7699999 | 5.65 | 373519 |
| 1732146000 | 5.65 | -0.06 | -1.05 | 5.68 | 5.71 | 5.575 | 545529 |
| 1732059600 | 5.71 | -0.06 | -1.04 | 5.7 | 5.73 | 5.64 | 423679 |
| 1731973200 | 5.7699999 | -0.05 | -0.86 | 5.845 | 5.91 | 5.745 | 440234 |
| 1731714000 | 5.82 | -0.21 | -3.48 | 5.985 | 6.03 | 5.82 | 485519 |
| 1731627600 | 6.03 | -0.21 | -3.37 | 6.23 | 6.26 | 5.975 | 535560 |
| 1731541200 | 6.24 | 0.03 | 0.48 | 6.24 | 6.3 | 6.11 | 652898 |
| 1731454800 | 6.21 | -0.11 | -1.74 | 6.28 | 6.34 | 6.18 | 618044 |
| 1731368400 | 6.32 | 0.3 | 4.98 | 6.1 | 6.4349999 | 6.065 | 970161 |
| 1731109200 | 6.0199999 | -0.05 | -0.82 | 6.01 | 6.1 | 5.92 | 585440 |
| 1731022800 | 6.07 | 0.01 | 0.17 | 6.015 | 6.08 | 5.92 | 1368913 |
| 1730936400 | 6.0599999 | 0.25 | 4.30 | 5.96 | 6.0599999 | 5.83 | 886555 |
| 1730850000 | 5.8099999 | 0.25 | 4.50 | 5.525 | 5.825 | 5.5199999 | 1094028 |
| 1730763600 | 5.5599999 | 0.3 | 5.70 | 5.26 | 5.61 | 5.215 | 889502 |
| 1730500800 | 5.26 | 0.36 | 7.35 | 5.25 | 5.305 | 5.015 | 1762158 |
| 1730414400 | 4.9 | -0.07 | -1.41 | 5 | 5 | 4.89 | 606196 |
| 1730328000 | 4.97 | 0.1 | 2.05 | 4.89 | 5.045 | 4.88 | 360040 |
| 1730241600 | 4.87 | -0.07 | -1.42 | 4.8949999 | 4.915 | 4.84 | 401411 |
| 1730155200 | 4.94 | 0.13 | 2.70 | 4.84 | 5.03 | 4.84 | 767521 |
| 1729896000 | 4.8099999 | -0.06 | -1.23 | 4.92 | 4.9349999 | 4.8099999 | 345456 |
| 1729809600 | 4.87 | 0 | 0.00 | 4.89 | 4.91 | 4.79 | 446678 |
| 1729723200 | 4.87 | -0.22 | -4.32 | 5.05 | 5.085 | 4.84 | 556495 |
| 1729636800 | 5.09 | 0 | 0.00 | 5.075 | 5.12 | 5.0599999 | 364033 |
| 1729550400 | 5.09 | -0.1 | -1.93 | 5.22 | 5.24 | 5.09 | 550821 |
| 1729291200 | 5.19 | -0.11 | -2.08 | 5.35 | 5.35 | 5.175 | 560544 |
| 1729204800 | 5.3 | 0.1 | 1.92 | 5.23 | 5.3099999 | 5.18 | 395288 |
| 1729118400 | 5.2 | 0.09 | 1.76 | 5.16 | 5.235 | 5.1449999 | 374960 |
| 1729032000 | 5.11 | -0.05 | -0.97 | 5.17 | 5.22 | 5.11 | 499662 |
| 1728945600 | 5.16 | -0.09 | -1.71 | 5.25 | 5.26 | 5.155 | 323453 |
| 1728686400 | 5.25 | 0.02 | 0.38 | 5.24 | 5.3207 | 5.23 | 622792 |
| 1728600000 | 5.23 | -0.03 | -0.57 | 5.24 | 5.265 | 5.195 | 455246 |
| 1728513600 | 5.26 | 0.07 | 1.35 | 5.2 | 5.285 | 5.2 | 569726 |
| 1728427200 | 5.19 | -0.05 | -0.95 | 5.22 | 5.22 | 5.16 | 678479 |
| 1728340800 | 5.24 | -0.01 | -0.19 | 5.23 | 5.2699999 | 5.205 | 1072617 |
| 1728081600 | 5.25 | -0.01 | -0.19 | 5.36 | 5.37 | 5.23 | 358560 |
| 1727995200 | 5.26 | 0 | 0.00 | 5.23 | 5.28 | 5.19 | 397174 |
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
