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 | 0.14 | 2.54545454545 | 5.5 | 5.635 | 5.47 | 482440 | 5.55580319 | CS |
| 4 | -0.42 | -6.93069306931 | 6.06 | 6.13 | 5.47 | 597831 | 5.67792333 | CS |
| 12 | -0.66 | -10.4761904762 | 6.3 | 6.69 | 5.47 | 530923 | 6.07943165 | CS |
| 26 | 0.44 | 8.46153846154 | 5.2 | 6.69 | 4.8549 | 596418 | 5.77754691 | CS |
| 52 | 1.14 | 25.3333333333 | 4.5 | 6.69 | 4.49 | 652784 | 5.4254398 | CS |
| 156 | -3.54 | -38.5620915033 | 9.18 | 9.89 | 3.88 | 528808 | 5.89390724 | CS |
| 260 | -2.3 | -28.9672544081 | 7.94 | 9.89 | 3.5271 | 479880 | 6.26455619 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 5.64 | 0.1 | 1.81 | 5.5599999 | 5.65 | 5.5599999 | 487255 |
| 1732232400 | 5.54 | 0 | 0.00 | 5.54 | 5.5599999 | 5.5 | 399643 |
| 1732146000 | 5.54 | -0.06 | -1.07 | 5.51 | 5.565 | 5.502 | 387546 |
| 1732059600 | 5.6 | 0.03 | 0.54 | 5.5599999 | 5.6 | 5.5 | 484932 |
| 1731973200 | 5.57 | 0.06 | 1.09 | 5.51 | 5.58 | 5.47 | 720450 |
| 1731714000 | 5.51 | 0.01 | 0.18 | 5.5 | 5.5356 | 5.47 | 419631 |
| 1731627600 | 5.5 | -0.09 | -1.61 | 5.6 | 5.615 | 5.48 | 667952 |
| 1731541200 | 5.59 | -0.01 | -0.18 | 5.64 | 5.67 | 5.58 | 525348 |
| 1731454800 | 5.6 | -0.15 | -2.61 | 5.75 | 5.7699999 | 5.575 | 648496 |
| 1731368400 | 5.75 | -0.02 | -0.35 | 5.8 | 5.8187 | 5.75 | 298048 |
| 1731109200 | 5.7699999 | 0.05 | 0.87 | 5.72 | 5.79 | 5.692 | 619460 |
| 1731022800 | 5.72 | 0.14 | 2.51 | 5.63 | 5.72 | 5.6 | 595999 |
| 1730936400 | 5.58 | -0.09 | -1.59 | 5.73 | 5.735 | 5.51 | 929554 |
| 1730850000 | 5.67 | 0.09 | 1.61 | 5.61 | 5.67 | 5.58 | 447178 |
| 1730763600 | 5.58 | -0.04 | -0.71 | 5.64 | 5.67 | 5.55 | 767419 |
| 1730500800 | 5.62 | -0.15 | -2.60 | 5.79 | 5.79 | 5.615 | 677091 |
| 1730414400 | 5.7699999 | -0.03 | -0.52 | 5.8099999 | 5.84 | 5.74 | 845341 |
| 1730328000 | 5.8 | -0.04 | -0.68 | 5.87 | 5.8791 | 5.78 | 752701 |
| 1730241600 | 5.84 | -0.11 | -1.85 | 5.94 | 5.94 | 5.82 | 661780 |
| 1730155200 | 5.95 | -0.08 | -1.33 | 6.01 | 6.04 | 5.92 | 645227 |
| 1729896000 | 6.03 | 0 | 0.00 | 6.0599999 | 6.13 | 6.01 | 462826 |
| 1729809600 | 6.03 | 0.02 | 0.33 | 6.0199999 | 6.07 | 5.9901 | 349183 |
| 1729723200 | 6.01 | -0.05 | -0.83 | 6.0599999 | 6.07 | 5.97 | 388444 |
| 1729636800 | 6.0599999 | 0.01 | 0.17 | 6.0199999 | 6.0899 | 6.005 | 470025 |
| 1729550400 | 6.05 | -0.17 | -2.73 | 6.15 | 6.1708 | 6.03 | 551237 |
| 1729291200 | 6.22 | 0.05 | 0.81 | 6.19 | 6.22 | 6.165 | 506881 |
| 1729204800 | 6.17 | -0.03 | -0.48 | 6.22 | 6.22 | 6.15 | 331947 |
| 1729118400 | 6.2 | 0.07 | 1.14 | 6.16 | 6.22 | 6.1449999 | 387727 |
| 1729032000 | 6.13 | 0.07 | 1.16 | 6.1 | 6.1499 | 6.08 | 272886 |
| 1728945600 | 6.0599999 | 0.02 | 0.33 | 6.05 | 6.0987 | 6.03 | 294386 |
| 1728686400 | 6.04 | 0.01 | 0.17 | 6.03 | 6.1 | 6.03 | 464923 |
| 1728600000 | 6.03 | -0.06 | -0.99 | 6.0599999 | 6.1 | 6.0199999 | 370540 |
| 1728513600 | 6.09 | -0.09 | -1.46 | 6.18 | 6.18 | 6.03 | 742101 |
| 1728427200 | 6.18 | 0.04 | 0.65 | 6.18 | 6.21 | 6.14 | 396047 |
| 1728340800 | 6.14 | -0.12 | -1.92 | 6.26 | 6.26 | 6.105 | 595523 |
| 1728081600 | 6.26 | -0.06 | -0.95 | 6.37 | 6.37 | 6.23 | 443949 |
| 1727995200 | 6.32 | -0.08 | -1.25 | 6.4 | 6.4 | 6.22 | 554682 |
| 1727908800 | 6.4 | -0.04 | -0.62 | 6.42 | 6.42 | 6.3612 | 381472 |
| 1727822400 | 6.44 | -0.13 | -1.98 | 6.6 | 6.6 | 6.43 | 550478 |
| 1727736000 | 6.57 | 0.1 | 1.55 | 6.48 | 6.6399 | 6.4407 | 915838 |
| 1727476800 | 6.47 | 0.09 | 1.41 | 6.41 | 6.4799 | 6.39 | 304623 |
| 1727390400 | 6.38 | -0.01 | -0.16 | 6.43 | 6.43 | 6.365 | 323828 |
| 1727304000 | 6.39 | -0.06 | -0.93 | 6.49 | 6.49 | 6.35 | 200279 |
| 1727217600 | 6.45 | 0.07 | 1.10 | 6.36 | 6.4663 | 6.34 | 314457 |
| 1727131200 | 6.38 | 0.1 | 1.59 | 6.28 | 6.38 | 6.26 | 441245 |
| 1726872000 | 6.28 | -0.19 | -2.94 | 6.37 | 6.42 | 6.26 | 704735 |
| 1726785600 | 6.47 | -0.07 | -0.99 | 6.6 | 6.63 | 6.47 | 636680 |
| 1726699200 | 6.535 | -0.02 | -0.23 | 6.55 | 6.65 | 6.5199999 | 419052 |
| 1726612800 | 6.55 | -0.07 | -1.06 | 6.62 | 6.66 | 6.55 | 493445 |
| 1726526400 | 6.62 | 0 | 0.00 | 6.63 | 6.69 | 6.57 | 493459 |
| 1726267200 | 6.62 | 0.09 | 1.38 | 6.53 | 6.63 | 6.5295 | 503465 |
| 1726180800 | 6.53 | 0.16 | 2.51 | 6.37 | 6.54 | 6.34 | 750451 |
| 1726094400 | 6.37 | -0.06 | -0.93 | 6.43 | 6.43 | 6.29 | 590760 |
| 1726008000 | 6.43 | -0.01 | -0.16 | 6.43 | 6.4557 | 6.37 | 750138 |
| 1725921600 | 6.44 | 0.09 | 1.42 | 6.38 | 6.46 | 6.35 | 583829 |
| 1725662400 | 6.35 | -0.01 | -0.16 | 6.34 | 6.385 | 6.29 | 493176 |
| 1725576000 | 6.36 | -0.03 | -0.47 | 6.37 | 6.4499 | 6.3099999 | 541903 |
| 1725489600 | 6.39 | 0.06 | 0.95 | 6.33 | 6.4399 | 6.32 | 452446 |
| 1725403200 | 6.33 | -0.06 | -0.94 | 6.37 | 6.41 | 6.29 | 681144 |
| 1725057600 | 6.39 | 0.14 | 2.24 | 6.3 | 6.4 | 6.25 | 720469 |
| 1724971200 | 6.25 | -0.01 | -0.16 | 6.26 | 6.3099999 | 6.22 | 469323 |
| 1724884800 | 6.26 | -0.08 | -1.26 | 6.34 | 6.4099 | 6.255 | 675809 |
| 1724798400 | 6.34 | 0.01 | 0.16 | 6.3 | 6.4199 | 6.19 | 945642 |
| 1724712000 | 6.33 | 0 | 0.00 | 6.39 | 6.42 | 6.28 | 1343384 |
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
