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 | -0.17 | -3.30097087379 | 5.15 | 5.37 | 4.7 | 18104 | 5.01495901 | CS |
| 4 | -0.12 | -2.35294117647 | 5.1 | 5.45 | 4.7 | 12965 | 5.12225976 | CS |
| 12 | -0.77 | -13.3913043478 | 5.75 | 6.2 | 4.7 | 22191 | 5.55900387 | CS |
| 26 | -2.87 | -36.5605095541 | 7.85 | 9.06 | 4.7 | 23134 | 6.77790829 | CS |
| 52 | -5.26 | -51.3671875 | 10.24 | 10.495 | 4.7 | 25977 | 7.37616541 | CS |
| 156 | -9.52 | -65.6551724138 | 14.5 | 16.023 | 4.7 | 20666 | 9.76298057 | CS |
| 260 | -14.62 | -74.5918367347 | 19.6 | 19.79 | 4.7 | 38335 | 10.99519627 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 4.98 | -0.05 | -0.99 | 5.03 | 5.12 | 4.9165 | 11226 |
| 1739490000 | 5.03 | 0.08 | 1.62 | 4.89 | 5.15 | 4.7 | 44340 |
| 1739403600 | 4.95 | -0.05 | -1.00 | 5.07 | 5.07 | 4.95 | 4996 |
| 1739317200 | 5 | 0.02 | 0.40 | 5.28 | 5.3199 | 4.95 | 17311 |
| 1739230800 | 4.98 | -0.22 | -4.23 | 5.37 | 5.37 | 4.98 | 20457 |
| 1738971600 | 5.2 | 0.05 | 0.97 | 5.15 | 5.3099999 | 5.15 | 3414 |
| 1738885200 | 5.15 | -0.04 | -0.77 | 5.2699999 | 5.2699999 | 5.15 | 10360 |
| 1738798800 | 5.19 | -0.03 | -0.57 | 5.23 | 5.2699999 | 5.19 | 6823 |
| 1738712400 | 5.22 | 0.09 | 1.75 | 5.17 | 5.32 | 5.17 | 5740 |
| 1738626000 | 5.13 | -0.1 | -1.91 | 5.1 | 5.2 | 5.07 | 4729 |
| 1738366800 | 5.23 | -0.05 | -0.95 | 5.25 | 5.32 | 5.195 | 7716 |
| 1738280400 | 5.28 | 0 | 0.00 | 5.32 | 5.36 | 5.21 | 10150 |
| 1738194000 | 5.28 | -0.01 | -0.19 | 5.28 | 5.36 | 5.1 | 30469 |
| 1738107600 | 5.29 | 0.17 | 3.32 | 5.09 | 5.37 | 5.09 | 5357 |
| 1738021200 | 5.12 | -0.06 | -1.16 | 5.28 | 5.28 | 5.0401999 | 8059 |
| 1737762000 | 5.18 | 0.1 | 1.97 | 5.1 | 5.18 | 5.031617 | 14907 |
| 1737675600 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1737589200 | 5.08 | 0 | 0.00 | 5.05 | 5.23 | 5.05 | 12897 |
| 1737502800 | 5.08 | -0.15 | -2.87 | 5.23 | 5.24 | 5.08 | 18656 |
| 1737157200 | 5.23 | -0.02 | -0.38 | 5.1 | 5.45 | 5.1 | 6971 |
| 1737070800 | 5.25 | -0.12 | -2.23 | 5.45 | 5.45 | 5.2 | 31317 |
| 1736984400 | 5.37 | 0.02 | 0.37 | 5.43 | 5.55 | 5.3476 | 13805 |
| 1736898000 | 5.35 | 0.02 | 0.38 | 5.3 | 5.418 | 5.2619999 | 10205 |
| 1736811600 | 5.33 | -0.08 | -1.48 | 5.46 | 5.4891 | 5.14 | 15848 |
| 1736552400 | 5.41 | 0.01 | 0.19 | 5.59 | 5.59 | 5.39 | 4428 |
| 1736379600 | 5.4 | -0.17 | -3.05 | 5.6 | 5.7 | 5.4 | 7004 |
| 1736293200 | 5.57 | -0.2 | -3.47 | 5.89 | 5.89 | 5.55 | 8526 |
| 1736206800 | 5.7699999 | 0 | 0.00 | 5.745 | 5.99 | 5.7 | 19416 |
| 1735947600 | 5.7699999 | -0.15 | -2.53 | 5.9 | 5.9 | 5.7 | 8625 |
| 1735861200 | 5.92 | 0.68 | 12.98 | 5.3099999 | 5.94 | 5.3099999 | 24872 |
| 1735688400 | 5.24 | -0.35 | -6.26 | 5.73 | 5.76 | 5.2 | 111892 |
| 1735602000 | 5.59 | -0.55 | -8.96 | 6.1602 | 6.1602 | 5.59 | 38772 |
| 1735342800 | 6.14 | -0.03 | -0.49 | 6.07 | 6.2 | 6.07 | 12846 |
| 1735256400 | 6.17 | 0.17 | 2.83 | 5.99 | 6.19 | 5.8686 | 31996 |
| 1735077840 | 6 | 0.21 | 3.63 | 5.89 | 6.03 | 5.7798999 | 8115 |
| 1734997200 | 5.79 | 0.02 | 0.35 | 5.69 | 5.8195 | 5.6 | 21161 |
| 1734738000 | 5.7699999 | 0.14 | 2.49 | 5.74 | 5.83 | 5.592 | 36644 |
| 1734651600 | 5.63 | -0.37 | -6.17 | 6.031 | 6.031 | 5.6 | 17287 |
| 1734565200 | 6 | -0.19 | -3.07 | 6.2 | 6.2 | 6 | 58417 |
| 1734478800 | 6.19 | 0.14 | 2.31 | 6.05 | 6.19 | 6.05 | 37696 |
| 1734392400 | 6.05 | -0.05 | -0.82 | 6.12 | 6.14 | 6 | 11930 |
| 1734133200 | 6.1 | 0.12 | 2.01 | 5.99 | 6.1686 | 5.9801 | 13236 |
| 1734046800 | 5.98 | 0.25 | 4.36 | 5.93 | 6.11 | 5.82 | 55632 |
| 1733960400 | 5.73 | 0.25 | 4.56 | 5.405 | 5.95 | 5.405 | 62990 |
| 1733874000 | 5.48 | -0.17 | -3.01 | 5.65 | 5.73 | 5.48 | 10428 |
| 1733787600 | 5.65 | 0.11 | 1.99 | 5.69 | 5.75 | 5.4692 | 14972 |
| 1733528400 | 5.54 | -0.13 | -2.29 | 5.7 | 5.7 | 5.46 | 17700 |
| 1733442000 | 5.67 | 0.31 | 5.78 | 5.4003 | 5.7699999 | 5.4003 | 29555 |
| 1733355600 | 5.36 | 0.09 | 1.71 | 5.41 | 5.45 | 5.25 | 13519 |
| 1733269200 | 5.2699999 | -0.15 | -2.77 | 5.41 | 5.41 | 5.2 | 48778 |
| 1733182800 | 5.42 | -0.21 | -3.73 | 5.65 | 5.65 | 5.35 | 36390 |
| 1732917840 | 5.63 | 0.04 | 0.72 | 5.7 | 5.7 | 5.591 | 7186 |
| 1732750800 | 5.59 | -0.09 | -1.58 | 5.66 | 5.7 | 5.58 | 22246 |
| 1732664400 | 5.68 | -0.08 | -1.39 | 5.8256 | 5.96 | 5.66 | 39318 |
| 1732578000 | 5.76 | 0.03 | 0.52 | 5.805 | 5.99 | 5.76 | 19687 |
| 1732318800 | 5.73 | -0.02 | -0.35 | 5.8 | 5.8486 | 5.7 | 20979 |
| 1732232400 | 5.75 | 0.14 | 2.50 | 5.5599999 | 5.7699999 | 5.5599999 | 23132 |
| 1732146000 | 5.61 | 0.12 | 2.19 | 5.53 | 5.63 | 5.5138 | 58285 |
| 1732059600 | 5.49 | -0.3 | -5.18 | 5.9652 | 5.9652 | 5.35 | 38537 |
| 1731973200 | 5.79 | -0.2 | -3.34 | 6.11 | 6.11 | 5.75 | 22447 |
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
