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 | -0.065 | -1.17540687161 | 5.53 | 5.6 | 5.37 | 23656 | 5.49776433 | CS |
| 4 | -0.135 | -2.41071428571 | 5.6 | 5.94 | 5.37 | 28631 | 5.68438889 | CS |
| 12 | -0.055 | -0.996376811594 | 5.52 | 5.94 | 4.72 | 21022 | 5.4008925 | CS |
| 26 | 0.155 | 2.91902071563 | 5.31 | 6.85 | 4.5 | 20155 | 5.5401811 | CS |
| 52 | 0.265 | 5.09615384615 | 5.2 | 6.85 | 4.25 | 20871 | 5.10190823 | CS |
| 156 | -3.235 | -37.183908046 | 8.7 | 9.1301 | 3.945 | 26339 | 5.46419285 | CS |
| 260 | -7.815 | -58.8478915663 | 13.28 | 17.88 | 3.945 | 37144 | 8.5182963 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737157200 | 5.47 | -0.12 | -2.15 | 5.6 | 5.6 | 5.44 | 43803 |
| 1737070800 | 5.59 | 0.04 | 0.72 | 5.55 | 5.59 | 5.452 | 12762 |
| 1736984400 | 5.55 | 0.12 | 2.21 | 5.43 | 5.58 | 5.425 | 21818 |
| 1736898000 | 5.43 | -0.13 | -2.34 | 5.53 | 5.57 | 5.37 | 16242 |
| 1736811600 | 5.5599999 | -0.14 | -2.46 | 5.66 | 5.7699999 | 5.51 | 15234 |
| 1736552400 | 5.7 | 0.13 | 2.33 | 5.65 | 5.78 | 5.55 | 48135 |
| 1736379600 | 5.57 | -0.11 | -1.94 | 5.8 | 5.8 | 5.57 | 36042 |
| 1736293200 | 5.68 | -0.01 | -0.18 | 5.76 | 5.82 | 5.6722 | 40415 |
| 1736206800 | 5.69 | 0.01 | 0.18 | 5.62 | 5.78 | 5.59 | 26615 |
| 1735947600 | 5.68 | -0.14 | -2.41 | 5.94 | 5.94 | 5.5599999 | 46158 |
| 1735861200 | 5.82 | -0.05 | -0.85 | 5.94 | 5.94 | 5.8099999 | 14991 |
| 1735688400 | 5.87 | 0.07 | 1.21 | 5.8 | 5.94 | 5.75 | 62368 |
| 1735602000 | 5.8 | -0.06 | -1.02 | 5.84 | 5.84 | 5.71 | 23596 |
| 1735342800 | 5.86 | 0.14 | 2.45 | 5.66 | 5.86 | 5.66 | 24374 |
| 1735256400 | 5.72 | -0.06 | -1.04 | 5.78 | 5.78 | 5.6601 | 10263 |
| 1735077840 | 5.78 | 0.27 | 4.90 | 5.6 | 5.78 | 5.57 | 21627 |
| 1734997200 | 5.51 | 0.04 | 0.73 | 5.48 | 5.57 | 5.38 | 14226 |
| 1734738000 | 5.47 | 0.15 | 2.82 | 5.2699999 | 5.47 | 5.205 | 26914 |
| 1734651600 | 5.32 | 0.06 | 1.14 | 5.32 | 5.3689 | 5.21 | 25601 |
| 1734565200 | 5.26 | -0.24 | -4.36 | 5.55 | 5.55 | 5.2144 | 32727 |
| 1734478800 | 5.5 | 0.16 | 3.00 | 5.4 | 5.5471 | 5.35 | 18990 |
| 1734392400 | 5.34 | -0.16 | -2.91 | 5.47 | 5.68 | 5.2901999 | 21162 |
| 1734133200 | 5.5 | -0.28 | -4.84 | 5.78 | 5.79 | 5.42 | 24817 |
| 1734046800 | 5.78 | 0.4 | 7.43 | 5.3 | 5.79 | 5.3 | 45089 |
| 1733960400 | 5.38 | 0.2 | 3.86 | 5.24 | 5.49 | 5.15 | 25070 |
| 1733874000 | 5.18 | 0.16 | 3.19 | 5.01 | 5.28 | 4.96 | 36692 |
| 1733787600 | 5.0199999 | 0.15 | 3.08 | 4.95 | 5.09 | 4.84 | 24497 |
| 1733528400 | 4.87 | -0.08 | -1.62 | 4.9 | 5.12 | 4.83 | 27811 |
| 1733442000 | 4.95 | -0.24 | -4.62 | 4.8099999 | 5.08 | 4.78 | 35613 |
| 1733355600 | 5.19 | 0.15 | 2.98 | 5.12 | 5.25 | 5.0338 | 31013 |
| 1733269200 | 5.04 | -0.11 | -2.14 | 5.17 | 5.19 | 5.01 | 27371 |
| 1733182800 | 5.15 | -0.1 | -1.90 | 5.26 | 5.2699 | 5.15 | 13643 |
| 1732917840 | 5.25 | 0.07 | 1.35 | 5.21 | 5.29 | 5.18 | 7995 |
| 1732750800 | 5.18 | -0.01 | -0.19 | 5.22 | 5.2699999 | 5.18 | 7124 |
| 1732664400 | 5.19 | 0 | 0.00 | 5.19 | 5.25 | 5.14 | 3031 |
| 1732578000 | 5.19 | 0.03 | 0.58 | 5.18 | 5.2699 | 5.17 | 12612 |
| 1732318800 | 5.16 | 0.07 | 1.38 | 5.1 | 5.23 | 5 | 11698 |
| 1732232400 | 5.09 | 0.13 | 2.62 | 5.0199999 | 5.09 | 4.9675 | 16957 |
| 1732146000 | 4.96 | 0.01 | 0.20 | 4.89 | 5.0599999 | 4.89 | 5355 |
| 1732059600 | 4.95 | -0.11 | -2.17 | 5 | 5.09 | 4.93 | 5702 |
| 1731973200 | 5.0599999 | -0.01 | -0.20 | 5.0599999 | 5.08 | 5.0201 | 5182 |
| 1731714000 | 5.07 | 0.04 | 0.80 | 5.07 | 5.14 | 4.92 | 7193 |
| 1731627600 | 5.03 | 0.11 | 2.24 | 4.85 | 5.09 | 4.85 | 13318 |
| 1731541200 | 4.92 | -0.16 | -3.15 | 5.0599999 | 5.19 | 4.72 | 87513 |
| 1731454800 | 5.08 | -0.17 | -3.24 | 5.24 | 5.3 | 5.08 | 10906 |
| 1731368400 | 5.25 | -0.04 | -0.76 | 5.29 | 5.4024 | 5.17 | 14040 |
| 1731109200 | 5.29 | -0.04 | -0.75 | 5.47 | 5.48 | 5.23 | 9107 |
| 1731022800 | 5.33 | 0.1 | 1.91 | 5.25 | 5.4753999 | 5.25 | 8234 |
| 1730936400 | 5.23 | -0.06 | -1.13 | 5.4 | 5.4753999 | 5.19 | 11565 |
| 1730850000 | 5.29 | 0 | 0.00 | 5.26 | 5.3662 | 5.26 | 4424 |
| 1730763600 | 5.29 | 0.01 | 0.19 | 5.28 | 5.38 | 5.167 | 3021 |
| 1730500800 | 5.28 | -0.03 | -0.56 | 5.3099999 | 5.4017 | 5.24 | 6414 |
| 1730414400 | 5.3099999 | -0.11 | -2.03 | 5.42 | 5.42 | 5.15 | 20403 |
| 1730328000 | 5.42 | -0.06 | -1.09 | 5.46 | 5.49 | 5.2 | 2408 |
| 1730241600 | 5.48 | -0.05 | -0.90 | 5.5199999 | 5.6 | 5.34 | 6060 |
| 1730155200 | 5.53 | -0.12 | -2.12 | 5.55 | 5.65 | 5.43 | 7689 |
| 1729896000 | 5.65 | -0.05 | -0.88 | 5.79 | 5.848 | 5.5399 | 11605 |
| 1729809600 | 5.7 | 0 | 0.00 | 5.65 | 5.85 | 5.12 | 8262 |
| 1729723200 | 5.7 | 0.08 | 1.42 | 5.53 | 5.7 | 5.37 | 23816 |
| 1729636800 | 5.62 | -0.09 | -1.58 | 5.7 | 5.7699999 | 5.47 | 12253 |
| 1729550400 | 5.71 | -0.21 | -3.55 | 5.92 | 6.04 | 5.6805 | 15775 |
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
