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 | 0.475 | 9.5862764884 | 4.955 | 5.58 | 4.91 | 23965587 | 5.25761461 | CS |
| 4 | -0.66 | -10.8374384236 | 6.09 | 6.45 | 4.91 | 21653357 | 5.51788562 | CS |
| 12 | -0.07 | -1.27272727273 | 5.5 | 6.45 | 4.82 | 16606063 | 5.44694094 | CS |
| 26 | -0.07 | -1.27272727273 | 5.5 | 7.68 | 4.82 | 14060494 | 5.84990316 | CS |
| 52 | 1.39 | 34.4059405941 | 4.04 | 7.68 | 3.99 | 11498480 | 5.65145546 | CS |
| 156 | -1.41 | -20.6140350877 | 6.84 | 7.68 | 3.33 | 8750011 | 5.30174684 | CS |
| 260 | 3.04 | 127.19665272 | 2.39 | 9.44 | 1.38 | 8843079 | 5.3302698 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390800 | 5.43 | 0.01 | 0.18 | 5.43 | 5.61 | 5.3011 | 18691118 |
| 1741304400 | 5.42 | -0.08 | -1.45 | 5.39 | 5.58 | 5.3099999 | 21678243 |
| 1741218000 | 5.5 | 0.39 | 7.63 | 5.09 | 5.515 | 5.09 | 28673281 |
| 1741131600 | 5.11 | 0.03 | 0.59 | 5.12 | 5.19 | 4.92 | 20629433 |
| 1741045200 | 5.08 | -0.05 | -0.97 | 5.3 | 5.3795 | 5.05 | 26348857 |
| 1740786000 | 5.13 | 0.06 | 1.18 | 4.955 | 5.16 | 4.91 | 22063562 |
| 1740699600 | 5.07 | -0.16 | -3.06 | 5.16 | 5.24 | 5.0599999 | 20691843 |
| 1740613200 | 5.23 | 0.02 | 0.38 | 5.175 | 5.37 | 5.17 | 14739780 |
| 1740526800 | 5.21 | -0.03 | -0.57 | 5.19 | 5.3099999 | 5.1 | 16309126 |
| 1740440400 | 5.24 | 0.02 | 0.38 | 5.21 | 5.28 | 5.1 | 16943070 |
| 1740181200 | 5.22 | -0.41 | -7.28 | 5.59 | 5.6 | 5.21 | 28138202 |
| 1740094800 | 5.63 | 0.25 | 4.65 | 5.35 | 5.82 | 5.35 | 26028765 |
| 1740008400 | 5.38 | -0.18 | -3.24 | 5.5 | 5.505 | 5.2249 | 17983555 |
| 1739922000 | 5.5599999 | 0.12 | 2.21 | 5.675 | 5.69 | 5.505 | 22272745 |
| 1739576400 | 5.44 | -0.93 | -14.60 | 6.4 | 6.45 | 5.42 | 33097844 |
| 1739490000 | 6.37 | 0.08 | 1.27 | 6.32 | 6.39 | 6.18 | 23689933 |
| 1739403600 | 6.29 | 0.23 | 3.80 | 6.03 | 6.29 | 6.01 | 19556566 |
| 1739317200 | 6.0599999 | -0.11 | -1.78 | 6 | 6.17 | 5.97 | 13062254 |
| 1739230800 | 6.17 | 0.29 | 4.93 | 6.0599999 | 6.22 | 6.04 | 25845825 |
| 1738971600 | 5.88 | -0.13 | -2.16 | 6.09 | 6.14 | 5.86 | 12767491 |
| 1738885200 | 6.01 | 0.06 | 1.01 | 5.95 | 6.01 | 5.84 | 16404401 |
| 1738798800 | 5.95 | 0.07 | 1.19 | 5.9 | 6.11 | 5.885 | 21544696 |
| 1738712400 | 5.88 | 0.12 | 2.08 | 5.82 | 6.03 | 5.8099999 | 22937434 |
| 1738626000 | 5.76 | 0.08 | 1.41 | 5.64 | 5.96 | 5.61 | 18437141 |
| 1738366800 | 5.68 | -0.1 | -1.73 | 5.78 | 5.7899 | 5.585 | 19710924 |
| 1738280400 | 5.78 | 0.29 | 5.28 | 5.67 | 5.9199 | 5.62 | 11861052 |
| 1738194000 | 5.49 | 0.1 | 1.86 | 5.4 | 5.555 | 5.35 | 10391034 |
| 1738107600 | 5.39 | 0.06 | 1.13 | 5.36 | 5.44 | 5.195 | 12054515 |
| 1738021200 | 5.33 | -0.16 | -2.91 | 5.38 | 5.385 | 5.22 | 19028804 |
| 1737762000 | 5.49 | 0.01 | 0.18 | 5.59 | 5.67 | 5.45 | 14578027 |
| 1737675600 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1737589200 | 5.48 | -0.1 | -1.79 | 5.59 | 5.61 | 5.4 | 12349855 |
| 1737502800 | 5.58 | 0.2 | 3.72 | 5.44 | 5.62 | 5.39 | 24785139 |
| 1737157200 | 5.38 | 0.03 | 0.56 | 5.3099999 | 5.53 | 5.25 | 15526562 |
| 1737070800 | 5.35 | -0.06 | -1.11 | 5.41 | 5.49 | 5.335 | 8947372 |
| 1736984400 | 5.41 | 0.02 | 0.37 | 5.54 | 5.58 | 5.3045 | 11027662 |
| 1736898000 | 5.39 | 0.28 | 5.48 | 5.18 | 5.42 | 5.13 | 14868474 |
| 1736811600 | 5.11 | -0.09 | -1.73 | 5.12 | 5.1449999 | 4.99 | 16314169 |
| 1736552400 | 5.2 | -0.12 | -2.26 | 5.3827 | 5.4099 | 5.1501 | 18047181 |
| 1736379600 | 5.32 | 0.1 | 1.92 | 5.21 | 5.35 | 5.1449999 | 15165693 |
| 1736293200 | 5.22 | 0.11 | 2.15 | 5.2707 | 5.36 | 5.15 | 15422178 |
| 1736206800 | 5.11 | 0.01 | 0.20 | 5.18 | 5.23 | 5.07 | 15217037 |
| 1735947600 | 5.1 | -0.16 | -3.04 | 5.23 | 5.25 | 5.085 | 10375517 |
| 1735861200 | 5.26 | 0.35 | 7.13 | 5.042 | 5.29 | 5.01 | 17758160 |
| 1735688400 | 4.91 | 0.05 | 1.03 | 4.87 | 4.99 | 4.86 | 10290494 |
| 1735602000 | 4.86 | -0.15 | -2.99 | 4.915 | 4.97 | 4.82 | 12046242 |
| 1735342800 | 5.01 | -0.09 | -1.76 | 4.9879 | 5.0298999 | 4.93 | 7804117 |
| 1735256400 | 5.1 | 0.03 | 0.59 | 5.1 | 5.15 | 5.05 | 7745764 |
| 1735077840 | 5.07 | 0.01 | 0.20 | 5.09 | 5.11 | 4.99 | 4582848 |
| 1734997200 | 5.0599999 | 0.02 | 0.40 | 5 | 5.09 | 4.96 | 7794798 |
| 1734738000 | 5.04 | 0.09 | 1.82 | 4.92 | 5.18 | 4.901 | 18936510 |
| 1734651600 | 4.95 | -0.06 | -1.20 | 5.03 | 5.065 | 4.9 | 10470618 |
| 1734565200 | 5.01 | -0.32 | -6.00 | 5.285 | 5.3099999 | 4.9509999 | 11609240 |
| 1734478800 | 5.33 | 0.03 | 0.57 | 5.21 | 5.38 | 5.19 | 11498877 |
| 1734392400 | 5.3 | -0.1 | -1.85 | 5.34 | 5.37 | 5.26 | 7352608 |
| 1734133200 | 5.4 | -0.13 | -2.35 | 5.445 | 5.5128 | 5.335 | 7671127 |
| 1734046800 | 5.53 | -0.32 | -5.47 | 5.54 | 5.725 | 5.5199999 | 9225778 |
| 1733960400 | 5.85 | 0.16 | 2.81 | 5.76 | 5.94 | 5.725 | 10212868 |
| 1733874000 | 5.69 | -0.18 | -3.07 | 5.8342 | 5.9349999 | 5.68 | 9945938 |
| 1733787600 | 5.87 | 0.35 | 6.34 | 5.9057 | 6.15 | 5.8348 | 16229052 |
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
