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 | 0.0199 | 0.525065963061 | 3.79 | 4.095 | 3.7 | 1069499 | 3.8641475 | DR |
| 4 | -1.2101 | -24.1055776892 | 5.02 | 5.195 | 3.7 | 1276733 | 4.2492851 | DR |
| 12 | -2.8501 | -42.7942942943 | 6.66 | 6.835 | 3.7 | 862678 | 4.93721019 | DR |
| 26 | -2.5701 | -40.2836990596 | 6.38 | 7.71 | 3.7 | 762748 | 5.75798758 | DR |
| 52 | -4.6001 | -54.6979785969 | 8.41 | 10.9801 | 3.7 | 841540 | 7.06400602 | DR |
| 156 | -16.6101 | -81.3423114594 | 20.42 | 21.22 | 3.7 | 685997 | 9.06311772 | DR |
| 260 | -11.5701 | -75.2282184655 | 15.38 | 26.93 | 3.7 | 490834 | 10.06948308 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947600 | 3.78 | -0.22 | -5.50 | 3.98 | 4.03 | 3.76 | 1358637 |
| 1735861200 | 4 | 0.14 | 3.63 | 3.78 | 4.095 | 3.77 | 1123596 |
| 1735688400 | 3.86 | 0.06 | 1.58 | 3.8 | 3.9 | 3.79 | 865700 |
| 1735602000 | 3.8 | 0 | 0.00 | 3.78 | 3.83 | 3.7 | 1346108 |
| 1735342800 | 3.8 | -0.04 | -1.04 | 3.78 | 3.92 | 3.735 | 976799 |
| 1735256400 | 3.84 | -0.09 | -2.29 | 3.8 | 3.9 | 3.78 | 1150595 |
| 1735077840 | 3.93 | 0.09 | 2.34 | 3.79 | 3.955 | 3.79 | 385920 |
| 1734997200 | 3.84 | -0.17 | -4.24 | 3.91 | 3.92 | 3.84 | 1244035 |
| 1734738000 | 4.01 | -0.04 | -0.99 | 4.03 | 4.12 | 4 | 1068102 |
| 1734651600 | 4.05 | 0.07 | 1.76 | 4.14 | 4.15 | 4.035 | 1026410 |
| 1734565200 | 3.98 | -0.29 | -6.79 | 4.19 | 4.22 | 3.925 | 1367342 |
| 1734478800 | 4.2699999 | 0.13 | 3.14 | 4.16 | 4.35 | 4.1449999 | 1670164 |
| 1734392400 | 4.14 | -0.13 | -3.04 | 4.2699999 | 4.32 | 4.07 | 1771876 |
| 1734133200 | 4.2699999 | -0.51 | -10.67 | 4.69 | 4.7 | 4.24 | 3704891 |
| 1734046800 | 4.78 | -0.3 | -5.91 | 4.93 | 4.985 | 4.74 | 1077474 |
| 1733960400 | 5.08 | 0.04 | 0.79 | 5.05 | 5.195 | 4.95 | 1284646 |
| 1733874000 | 5.04 | 0.21 | 4.35 | 5 | 5.05 | 4.88 | 944556 |
| 1733787600 | 4.83 | 0.01 | 0.21 | 4.91 | 5.03 | 4.82 | 915314 |
| 1733528400 | 4.82 | -0.28 | -5.49 | 5.0199999 | 5.04 | 4.742 | 1369038 |
| 1733442000 | 5.1 | -0.01 | -0.20 | 5.21 | 5.26 | 5.085 | 726689 |
| 1733355600 | 5.11 | 0 | 0.00 | 5.11 | 5.15 | 5.0838 | 990201 |
| 1733269200 | 5.11 | -0.01 | -0.20 | 5.05 | 5.18 | 5 | 971870 |
| 1733182800 | 5.12 | 0.1 | 1.99 | 4.97 | 5.12 | 4.94 | 1173185 |
| 1732917840 | 5.0199999 | -0.06 | -1.18 | 4.72 | 5.05 | 4.6849999 | 1454856 |
| 1732750800 | 5.08 | -0.13 | -2.50 | 5.19 | 5.2661 | 4.9299 | 1473539 |
| 1732664400 | 5.21 | -0.12 | -2.25 | 5.38 | 5.398 | 5.18 | 595663 |
| 1732578000 | 5.33 | 0.03 | 0.57 | 5.35 | 5.46 | 5.305 | 1028748 |
| 1732318800 | 5.3 | 0.34 | 6.85 | 5 | 5.3099999 | 5 | 1832955 |
| 1732232400 | 4.96 | -0.12 | -2.36 | 5 | 5.0289 | 4.92 | 1175332 |
| 1732146000 | 5.08 | -0.01 | -0.20 | 5.09 | 5.16 | 5.055 | 279576 |
| 1732059600 | 5.09 | -0.01 | -0.20 | 5.12 | 5.26 | 5.07 | 617984 |
| 1731973200 | 5.1 | -0.09 | -1.73 | 5.16 | 5.23 | 5.09 | 629932 |
| 1731714000 | 5.19 | 0 | 0.00 | 5.2 | 5.25 | 5.115 | 288345 |
| 1731627600 | 5.19 | -0.08 | -1.52 | 5.33 | 5.34 | 5.18 | 400458 |
| 1731541200 | 5.2699999 | -0.05 | -0.94 | 5.28 | 5.3099999 | 5.2 | 609781 |
| 1731454800 | 5.32 | -0.13 | -2.39 | 5.46 | 5.49 | 5.3 | 1124176 |
| 1731368400 | 5.45 | -0.08 | -1.45 | 5.5 | 5.55 | 5.44 | 642351 |
| 1731109200 | 5.53 | -0.29 | -4.98 | 5.67 | 5.7 | 5.49 | 1036292 |
| 1731022800 | 5.82 | -0.29 | -4.75 | 6.3099999 | 6.335 | 5.78 | 1481260 |
| 1730936400 | 6.11 | -0.03 | -0.49 | 6.05 | 6.2 | 5.95 | 502619 |
| 1730850000 | 6.14 | 0.22 | 3.72 | 5.9 | 6.18 | 5.891 | 543939 |
| 1730763600 | 5.92 | 0.03 | 0.51 | 5.94 | 5.9995 | 5.85 | 739473 |
| 1730500800 | 5.89 | -0.19 | -3.13 | 6.03 | 6.065 | 5.83 | 850255 |
| 1730414400 | 6.08 | -0.05 | -0.82 | 6.1 | 6.115 | 6.04 | 533513 |
| 1730328000 | 6.13 | -0.08 | -1.29 | 6.16 | 6.255 | 6.125 | 191345 |
| 1730241600 | 6.21 | -0.11 | -1.74 | 6.3099999 | 6.32 | 6.16 | 351487 |
| 1730155200 | 6.32 | 0.23 | 3.78 | 6.28 | 6.345 | 6.22 | 407230 |
| 1729896000 | 6.09 | -0.07 | -1.14 | 6.09 | 6.23 | 6.07 | 483833 |
| 1729809600 | 6.16 | -0.02 | -0.32 | 6.18 | 6.25 | 6.03 | 552181 |
| 1729723200 | 6.18 | -0.09 | -1.44 | 6.17 | 6.235 | 6.135 | 307383 |
| 1729636800 | 6.2699999 | -0.1 | -1.57 | 6.32 | 6.355 | 6.225 | 328962 |
| 1729550400 | 6.37 | 0.03 | 0.47 | 6.35 | 6.409 | 6.325 | 551599 |
| 1729291200 | 6.34 | -0.08 | -1.25 | 6.5599999 | 6.5599999 | 6.34 | 313212 |
| 1729204800 | 6.42 | -0.11 | -1.68 | 6.39 | 6.45 | 6.33 | 262928 |
| 1729118400 | 6.53 | -0.03 | -0.46 | 6.5599999 | 6.6 | 6.495 | 334705 |
| 1729032000 | 6.5599999 | -0.17 | -2.53 | 6.65 | 6.695 | 6.53 | 426674 |
| 1728945600 | 6.73 | 0.03 | 0.45 | 6.64 | 6.79 | 6.62 | 291490 |
| 1728686400 | 6.7 | -0.05 | -0.74 | 6.66 | 6.835 | 6.65 | 254633 |
| 1728600000 | 6.75 | 0.06 | 0.90 | 6.68 | 6.77 | 6.6 | 355494 |
| 1728513600 | 6.69 | -0.31 | -4.43 | 6.83 | 6.89 | 6.69 | 589769 |
| 1728427200 | 7 | -0.34 | -4.63 | 7.26 | 7.34 | 7 | 762730 |
| 1728340800 | 7.34 | -0.04 | -0.54 | 7.49 | 7.56 | 7.32 | 244892 |
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
