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 | 0.07 | 1.28676470588 | 5.44 | 5.57 | 5.4176 | 227853 | 5.50989922 | CS |
| 4 | 0.2 | 3.76647834275 | 5.31 | 5.57 | 5.2 | 255794 | 5.38858922 | CS |
| 12 | -0.0477 | -0.858268708279 | 5.5577 | 5.82 | 5.2 | 276431 | 5.48315115 | CS |
| 26 | 0.01 | 0.181818181818 | 5.5 | 5.83 | 5.2 | 219301 | 5.55684109 | CS |
| 52 | 0.21 | 3.96226415094 | 5.3 | 5.83 | 5.1279 | 204834 | 5.49522507 | CS |
| 156 | -0.45 | -7.55033557047 | 5.96 | 6.28 | 4.28 | 249591 | 5.27959116 | CS |
| 260 | -0.32 | -5.48885077187 | 5.83 | 6.71 | 3.73 | 255710 | 5.44432149 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738021200 | 5.51 | -0.03 | -0.54 | 5.53 | 5.54 | 5.48 | 206323 |
| 1737762000 | 5.54 | 0.04 | 0.73 | 5.5599999 | 5.57 | 5.49 | 314885 |
| 1737675600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737589200 | 5.5 | 0.03 | 0.55 | 5.5199999 | 5.54 | 5.49 | 202324 |
| 1737502800 | 5.47 | 0.03 | 0.55 | 5.44 | 5.49 | 5.4176 | 187879 |
| 1737157200 | 5.44 | 0.04 | 0.74 | 5.44 | 5.44 | 5.3949999 | 242357 |
| 1737070800 | 5.4 | 0.03 | 0.56 | 5.38 | 5.41 | 5.35 | 226528 |
| 1736984400 | 5.37 | 0.04 | 0.75 | 5.38 | 5.3949999 | 5.32 | 401503 |
| 1736898000 | 5.33 | 0.03 | 0.57 | 5.3 | 5.34 | 5.3 | 195963 |
| 1736811600 | 5.3 | -0.01 | -0.19 | 5.25 | 5.3099999 | 5.2 | 482140 |
| 1736552400 | 5.3099999 | -0.08 | -1.48 | 5.38 | 5.38 | 5.2711 | 191431 |
| 1736379600 | 5.39 | 0 | 0.00 | 5.37 | 5.39 | 5.32 | 168580 |
| 1736293200 | 5.39 | 0.01 | 0.19 | 5.45 | 5.45 | 5.37 | 319169 |
| 1736206800 | 5.38 | 0.03 | 0.56 | 5.385 | 5.4188 | 5.37 | 193984 |
| 1735947600 | 5.35 | 0.02 | 0.38 | 5.335 | 5.37 | 5.315 | 160331 |
| 1735861200 | 5.33 | 0.02 | 0.38 | 5.325 | 5.35 | 5.32 | 267930 |
| 1735688400 | 5.3099999 | 0.01 | 0.19 | 5.3099999 | 5.33 | 5.3099999 | 331384 |
| 1735602000 | 5.3 | -0.04 | -0.75 | 5.32 | 5.34 | 5.28 | 344204 |
| 1735342800 | 5.34 | -0.05 | -0.93 | 5.37 | 5.375 | 5.32 | 133140 |
| 1735256400 | 5.39 | -0.03 | -0.55 | 5.44 | 5.45 | 5.37 | 110165 |
| 1735077840 | 5.42 | 0.05 | 0.93 | 5.4 | 5.43 | 5.38 | 157397 |
| 1734997200 | 5.37 | 0.05 | 0.94 | 5.36 | 5.39 | 5.335 | 208815 |
| 1734738000 | 5.32 | 0.09 | 1.72 | 5.23 | 5.34 | 5.2234999 | 284010 |
| 1734651600 | 5.23 | -0.1 | -1.88 | 5.34 | 5.35 | 5.23 | 319889 |
| 1734565200 | 5.33 | -0.12 | -2.20 | 5.4685 | 5.4685 | 5.305 | 310835 |
| 1734478800 | 5.45 | -0.06 | -1.09 | 5.51 | 5.51 | 5.42 | 241930 |
| 1734392400 | 5.51 | -0.06 | -1.08 | 5.54 | 5.54 | 5.49 | 166141 |
| 1734133200 | 5.57 | 0 | 0.00 | 5.59 | 5.61 | 5.55 | 297846 |
| 1734046800 | 5.57 | -0.03 | -0.54 | 5.58 | 5.6098 | 5.5199999 | 423917 |
| 1733960400 | 5.6 | 0.03 | 0.54 | 5.6 | 5.62 | 5.57 | 254960 |
| 1733874000 | 5.57 | -0.07 | -1.15 | 5.635 | 5.64 | 5.565 | 215050 |
| 1733787600 | 5.635 | 0.04 | 0.63 | 5.6522 | 5.66 | 5.62 | 119837 |
| 1733528400 | 5.6 | -0.01 | -0.18 | 5.6093 | 5.66 | 5.58 | 262767 |
| 1733442000 | 5.61 | 0.02 | 0.36 | 5.6 | 5.62 | 5.58 | 249374 |
| 1733355600 | 5.59 | 0.02 | 0.36 | 5.6 | 5.61 | 5.55 | 312501 |
| 1733269200 | 5.57 | 0.01 | 0.18 | 5.62 | 5.62 | 5.57 | 273985 |
| 1733182800 | 5.5599999 | -0.01 | -0.18 | 5.57 | 5.5737 | 5.51 | 352434 |
| 1732917840 | 5.57 | 0.05 | 0.91 | 5.565 | 5.57 | 5.53 | 223901 |
| 1732750800 | 5.5199999 | -0.05 | -0.90 | 5.6 | 5.605 | 5.505 | 490395 |
| 1732664400 | 5.57 | -0.23 | -3.97 | 5.74 | 5.75 | 5.57 | 441463 |
| 1732578000 | 5.8 | 0.12 | 2.11 | 5.79 | 5.82 | 5.75 | 287757 |
| 1732318800 | 5.68 | 0.05 | 0.89 | 5.6 | 5.72 | 5.57 | 458133 |
| 1732232400 | 5.63 | 0.16 | 2.93 | 5.495 | 5.69 | 5.475 | 336824 |
| 1732146000 | 5.47 | -0.01 | -0.18 | 5.4609 | 5.47 | 5.45 | 54996 |
| 1732059600 | 5.48 | 0.03 | 0.55 | 5.46 | 5.4987 | 5.45 | 59626 |
| 1731973200 | 5.45 | 0.04 | 0.74 | 5.41 | 5.5199999 | 5.392334 | 355198 |
| 1731714000 | 5.41 | -0.03 | -0.55 | 5.43 | 5.4306 | 5.36 | 255658 |
| 1731627600 | 5.44 | 0.01 | 0.18 | 5.4242 | 5.47 | 5.42 | 126731 |
| 1731541200 | 5.43 | -0.12 | -2.16 | 5.58 | 5.585 | 5.3949999 | 278634 |
| 1731454800 | 5.55 | -0.13 | -2.29 | 5.68 | 5.68 | 5.49 | 391339 |
| 1731368400 | 5.68 | 0.15 | 2.71 | 5.5599999 | 5.73 | 5.54 | 733721 |
| 1731109200 | 5.53 | 0.04 | 0.73 | 5.4779 | 5.55 | 5.4711999 | 232244 |
| 1731022800 | 5.49 | 0.05 | 0.92 | 5.4612 | 5.5 | 5.4612 | 209624 |
| 1730936400 | 5.44 | -0.1 | -1.81 | 5.68 | 5.68 | 5.44 | 712903 |
| 1730850000 | 5.54 | 0.05 | 0.91 | 5.5577 | 5.5577 | 5.5053 | 146214 |
| 1730763600 | 5.49 | -0.07 | -1.26 | 5.5599999 | 5.6099 | 5.49 | 244921 |
| 1730500800 | 5.5599999 | 0.07 | 1.28 | 5.53 | 5.6 | 5.53 | 243913 |
| 1730414400 | 5.49 | -0.1 | -1.79 | 5.5933 | 5.5933 | 5.475 | 250302 |
| 1730328000 | 5.59 | -0.07 | -1.24 | 5.6481 | 5.659 | 5.59 | 175779 |
| 1730241600 | 5.66 | -0.02 | -0.35 | 5.665 | 5.665 | 5.63 | 141932 |
| 1730155200 | 5.68 | 0.02 | 0.35 | 5.68 | 5.705 | 5.67 | 215248 |
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
