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 | 0.25 | 4.55373406193 | 5.49 | 5.75 | 5.48 | 445942 | 5.60112677 | CS |
| 4 | 0.335 | 6.19796484736 | 5.405 | 5.75 | 5.33 | 518200 | 5.50984923 | CS |
| 12 | 0.165 | 2.95964125561 | 5.575 | 5.75 | 5.3001 | 563754 | 5.48107537 | CS |
| 26 | 0.16 | 2.86738351254 | 5.58 | 5.75 | 5.11 | 563915 | 5.42045896 | CS |
| 52 | 0.64 | 12.5490196078 | 5.1 | 5.75 | 4.96 | 586024 | 5.34910295 | CS |
| 156 | -1.39 | -19.4950911641 | 7.13 | 7.41 | 4.5593 | 538386 | 5.79707234 | CS |
| 260 | -0.4 | -6.51465798046 | 6.14 | 7.57 | 2.89 | 605021 | 5.86532444 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732578000 | 5.75 | 0.06 | 1.05 | 5.72 | 5.78 | 5.72 | 800761 |
| 1732318800 | 5.69 | 0.07 | 1.25 | 5.61 | 5.7 | 5.59 | 535040 |
| 1732232400 | 5.62 | 0.06 | 1.08 | 5.59 | 5.63 | 5.57 | 512098 |
| 1732146000 | 5.5599999 | 0 | 0.00 | 5.58 | 5.59 | 5.53 | 585738 |
| 1732059600 | 5.5599999 | 0 | 0.00 | 5.5199999 | 5.5599999 | 5.51 | 367785 |
| 1731973200 | 5.5599999 | 0.05 | 0.91 | 5.5 | 5.572965 | 5.48 | 459947 |
| 1731714000 | 5.51 | 0 | 0.00 | 5.51 | 5.53 | 5.48 | 608327 |
| 1731627600 | 5.51 | -0.07 | -1.25 | 5.58 | 5.59 | 5.5 | 427426 |
| 1731541200 | 5.58 | 0.01 | 0.18 | 5.57 | 5.6 | 5.5500999 | 338575 |
| 1731454800 | 5.57 | -0.05 | -0.89 | 5.61 | 5.63 | 5.5505 | 470675 |
| 1731368400 | 5.62 | 0.04 | 0.72 | 5.58 | 5.62 | 5.58 | 653486 |
| 1731109200 | 5.58 | 0.02 | 0.36 | 5.5599999 | 5.58 | 5.55 | 432263 |
| 1731022800 | 5.5599999 | 0.01 | 0.18 | 5.57 | 5.59 | 5.545 | 727827 |
| 1730936400 | 5.55 | 0.11 | 2.02 | 5.55 | 5.6 | 5.5301 | 1126735 |
| 1730850000 | 5.44 | 0.08 | 1.49 | 5.38 | 5.44 | 5.37 | 370717 |
| 1730763600 | 5.36 | -0.02 | -0.37 | 5.4 | 5.4 | 5.33 | 928436 |
| 1730500800 | 5.38 | 0.01 | 0.19 | 5.41 | 5.43 | 5.36 | 829980 |
| 1730414400 | 5.37 | -0.07 | -1.29 | 5.43 | 5.44 | 5.37 | 693844 |
| 1730328000 | 5.44 | 0.02 | 0.37 | 5.43 | 5.455 | 5.42 | 320351 |
| 1730241600 | 5.42 | 0.01 | 0.18 | 5.4 | 5.42 | 5.3601 | 278425 |
| 1730155200 | 5.41 | 0.02 | 0.37 | 5.4 | 5.42 | 5.4 | 234556 |
| 1729896000 | 5.39 | -0.04 | -0.74 | 5.46 | 5.49 | 5.38 | 532176 |
| 1729809600 | 5.43 | 0.03 | 0.56 | 5.44 | 5.45 | 5.3713 | 414308 |
| 1729723200 | 5.4 | -0.06 | -1.10 | 5.45 | 5.48 | 5.4 | 404398 |
| 1729636800 | 5.46 | -0.03 | -0.55 | 5.46 | 5.476 | 5.44 | 389434 |
| 1729550400 | 5.49 | -0.01 | -0.18 | 5.5 | 5.51 | 5.4403 | 735583 |
| 1729291200 | 5.5 | 0.06 | 1.10 | 5.47 | 5.5 | 5.43 | 563830 |
| 1729204800 | 5.44 | -0.03 | -0.55 | 5.49 | 5.5 | 5.43 | 338858 |
| 1729118400 | 5.47 | 0.01 | 0.18 | 5.48 | 5.4894999 | 5.45 | 350378 |
| 1729032000 | 5.46 | -0.01 | -0.18 | 5.48 | 5.48 | 5.43 | 475160 |
| 1728945600 | 5.47 | 0.03 | 0.55 | 5.45 | 5.47 | 5.43 | 360422 |
| 1728686400 | 5.44 | 0.04 | 0.74 | 5.4 | 5.47 | 5.4 | 411474 |
| 1728600000 | 5.4 | -0.03 | -0.55 | 5.43 | 5.44 | 5.38 | 328940 |
| 1728513600 | 5.43 | 0.04 | 0.74 | 5.39 | 5.43 | 5.38 | 473567 |
| 1728427200 | 5.39 | 0.01 | 0.19 | 5.42 | 5.42 | 5.37 | 572492 |
| 1728340800 | 5.38 | -0.06 | -1.10 | 5.44 | 5.44 | 5.35 | 441987 |
| 1728081600 | 5.44 | 0.06 | 1.12 | 5.44 | 5.44 | 5.4 | 318582 |
| 1727995200 | 5.38 | -0.09 | -1.65 | 5.47 | 5.48 | 5.37 | 604472 |
| 1727908800 | 5.47 | 0.01 | 0.18 | 5.46 | 5.47 | 5.43 | 309988 |
| 1727822400 | 5.46 | -0.03 | -0.55 | 5.5 | 5.5 | 5.42 | 584119 |
| 1727736000 | 5.49 | 0.02 | 0.37 | 5.47 | 5.49 | 5.43 | 756951 |
| 1727476800 | 5.47 | 0.03 | 0.55 | 5.44 | 5.48 | 5.43 | 441469 |
| 1727390400 | 5.44 | -0.01 | -0.18 | 5.48 | 5.49 | 5.42 | 741182 |
| 1727304000 | 5.45 | -0.04 | -0.73 | 5.48 | 5.48 | 5.41 | 582774 |
| 1727217600 | 5.49 | -0.07 | -1.26 | 5.57 | 5.57 | 5.475 | 483495 |
| 1727131200 | 5.5599999 | 0.06 | 1.09 | 5.57 | 5.58 | 5.51 | 2080365 |
| 1726872000 | 5.5 | 0.04 | 0.73 | 5.48 | 5.5 | 5.44 | 862484 |
| 1726785600 | 5.46 | 0.05 | 0.92 | 5.45 | 5.47 | 5.42 | 722547 |
| 1726699200 | 5.41 | 0.03 | 0.56 | 5.39 | 5.455 | 5.37 | 501256 |
| 1726612800 | 5.38 | 0.02 | 0.37 | 5.36 | 5.3999 | 5.3513 | 547472 |
| 1726526400 | 5.36 | -0.13 | -2.37 | 5.34 | 5.4 | 5.3000999 | 1372561 |
| 1726267200 | 5.49 | -0.03 | -0.54 | 5.5199999 | 5.54 | 5.48 | 1215256 |
| 1726180800 | 5.5199999 | 0.01 | 0.18 | 5.5 | 5.53 | 5.49 | 733376 |
| 1726094400 | 5.51 | -0.01 | -0.18 | 5.5199999 | 5.5199999 | 5.445 | 561885 |
| 1726008000 | 5.5199999 | -0.01 | -0.18 | 5.55 | 5.5599999 | 5.5 | 651395 |
| 1725921600 | 5.53 | 0.08 | 1.47 | 5.46 | 5.53 | 5.46 | 497302 |
| 1725662400 | 5.45 | -0.09 | -1.62 | 5.55 | 5.55 | 5.43 | 424775 |
| 1725576000 | 5.54 | -0.01 | -0.18 | 5.57 | 5.575 | 5.51 | 542061 |
| 1725489600 | 5.55 | 0.05 | 0.91 | 5.51 | 5.55 | 5.5001 | 610142 |
| 1725403200 | 5.5 | -0.1 | -1.79 | 5.6 | 5.6 | 5.45 | 807702 |
| 1725057600 | 5.6 | 0.05 | 0.90 | 5.58 | 5.6 | 5.55 | 299853 |
| 1724971200 | 5.55 | 0.02 | 0.36 | 5.55 | 5.59 | 5.53 | 624232 |
| 1724884800 | 5.53 | 0.01 | 0.18 | 5.53 | 5.55 | 5.47 | 580177 |
| 1724798400 | 5.5199999 | -0.01 | -0.18 | 5.5199999 | 5.54 | 5.51 | 377127 |
| 1724712000 | 5.53 | 0.03 | 0.55 | 5.53 | 5.55 | 5.5 | 765115 |
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
