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 | 0.1005 | 1.67221297837 | 6.01 | 6.34 | 5.85 | 9518536 | 6.05539394 | CS |
| 4 | 1.2705 | 26.25 | 4.84 | 6.34 | 4.75 | 13677635 | 5.82584324 | CS |
| 12 | 2.1405 | 53.9168765743 | 3.97 | 6.34 | 3.51 | 12644310 | 4.98099446 | CS |
| 26 | 0.1105 | 1.84166666667 | 6 | 6.34 | 3.51 | 11998881 | 4.70479772 | CS |
| 52 | 2.1305 | 53.5301507538 | 3.98 | 6.55 | 3.51 | 13549639 | 4.82837171 | CS |
| 156 | -14.5395 | -70.4092009685 | 20.65 | 21.63 | 2.92 | 13771009 | 7.47633094 | CS |
| 260 | -9.9095 | -61.8570536829 | 16.02 | 24.13 | 2.92 | 9883645 | 9.62551752 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742942400 | 6.17 | 0.06 | 0.98 | 6.11 | 6.34 | 6.11 | 13851707 |
| 1742856000 | 6.11 | 0.13 | 2.17 | 5.98 | 6.16 | 5.93 | 9764433 |
| 1742596800 | 5.98 | 0.04 | 0.67 | 5.9 | 6.01 | 5.865 | 14648649 |
| 1742510400 | 5.94 | -0.04 | -0.67 | 5.95 | 5.98 | 5.85 | 7825029 |
| 1742424000 | 5.98 | -0.06 | -0.99 | 6.01 | 6.0567 | 5.88 | 8529148 |
| 1742337600 | 6.04 | 0.01 | 0.17 | 6.0199999 | 6.09 | 5.96 | 8913835 |
| 1742251200 | 6.03 | 0.16 | 2.73 | 5.87 | 6.08 | 5.855 | 9308197 |
| 1741992000 | 5.87 | 0.05 | 0.86 | 5.87 | 5.915 | 5.8099999 | 8049002 |
| 1741905600 | 5.82 | -0.15 | -2.51 | 6 | 6.11 | 5.8 | 8388565 |
| 1741819200 | 5.97 | 0.27 | 4.74 | 5.9 | 6.035 | 5.83 | 11062573 |
| 1741732800 | 5.7 | -0.17 | -2.90 | 5.86 | 5.94 | 5.605 | 11006944 |
| 1741646400 | 5.87 | -0.15 | -2.49 | 5.91 | 6.11 | 5.7699999 | 14945477 |
| 1741390800 | 6.0199999 | 0.37 | 6.55 | 5.66 | 6.11 | 5.66 | 17153423 |
| 1741304400 | 5.65 | -0.08 | -1.40 | 5.67 | 5.7192999 | 5.54 | 12328436 |
| 1741218000 | 5.73 | 0.09 | 1.60 | 5.64 | 5.76 | 5.5607 | 8487760 |
| 1741131600 | 5.64 | -0.14 | -2.42 | 5.75 | 5.78 | 5.47 | 15842473 |
| 1741045200 | 5.78 | -0.12 | -2.03 | 5.97 | 6 | 5.7 | 24308701 |
| 1740786000 | 5.9 | 0.32 | 5.73 | 5.55 | 5.94 | 5.55 | 37741380 |
| 1740699600 | 5.58 | 0.81 | 16.98 | 4.97 | 5.59 | 4.95 | 30864089 |
| 1740613200 | 4.7699999 | -0.04 | -0.83 | 4.84 | 4.86 | 4.75 | 7056136 |
| 1740526800 | 4.8099999 | -0.04 | -0.82 | 4.84 | 4.855 | 4.75 | 6758823 |
| 1740440400 | 4.85 | -0.02 | -0.41 | 4.87 | 4.905 | 4.78 | 7965164 |
| 1740181200 | 4.87 | -0.12 | -2.40 | 5.0199999 | 5.05 | 4.83 | 7773233 |
| 1740094800 | 4.99 | -0.03 | -0.60 | 5.0199999 | 5.045 | 4.98 | 6048381 |
| 1740008400 | 5.0199999 | 0 | 0.00 | 4.94 | 5.05 | 4.93 | 6384042 |
| 1739922000 | 5.0199999 | 0.07 | 1.41 | 4.95 | 5.1 | 4.9412 | 9455830 |
| 1739576400 | 4.95 | 0.11 | 2.27 | 4.86 | 4.953 | 4.84 | 6389435 |
| 1739490000 | 4.84 | 0.14 | 2.98 | 4.74 | 4.96 | 4.72 | 7273672 |
| 1739403600 | 4.7 | -0.05 | -1.05 | 4.69 | 4.78 | 4.658 | 4691009 |
| 1739317200 | 4.75 | -0.04 | -0.84 | 4.79 | 4.8 | 4.71 | 5601617 |
| 1739230800 | 4.79 | 0.02 | 0.42 | 4.8 | 4.85 | 4.73 | 6535692 |
| 1738971600 | 4.7699999 | -0.12 | -2.45 | 4.83 | 4.87 | 4.76 | 6509214 |
| 1738885200 | 4.89 | 0.1 | 2.09 | 4.8 | 4.92 | 4.76 | 15658653 |
| 1738798800 | 4.79 | 0.02 | 0.42 | 4.8 | 4.85 | 4.72 | 9584729 |
| 1738712400 | 4.7699999 | -0.03 | -0.63 | 4.78 | 4.9 | 4.7699999 | 11155282 |
| 1738626000 | 4.8 | 0.11 | 2.35 | 4.61 | 4.83 | 4.57 | 16050188 |
| 1738366800 | 4.69 | -0.01 | -0.21 | 4.78 | 4.84 | 4.59 | 16622399 |
| 1738280400 | 4.7 | 0.3 | 6.82 | 4.43 | 4.93 | 4.42 | 25895915 |
| 1738194000 | 4.4 | -0.05 | -1.12 | 4.65 | 4.83 | 4.25 | 24027436 |
| 1738107600 | 4.45 | -0.2 | -4.30 | 4.6 | 4.63 | 4.44 | 9520079 |
| 1738021200 | 4.65 | -0.04 | -0.85 | 4.67 | 4.89 | 4.6 | 12379908 |
| 1737762000 | 4.69 | 0.35 | 8.06 | 4.57 | 4.76 | 4.55 | 17627588 |
| 1737675600 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1737589200 | 4.34 | 0.01 | 0.23 | 4.32 | 4.38 | 4.28 | 8594014 |
| 1737502800 | 4.33 | 0.24 | 5.87 | 4.135 | 4.41 | 4.13 | 17021807 |
| 1737157200 | 4.09 | 0.09 | 2.25 | 4 | 4.12 | 3.93 | 13583184 |
| 1737070800 | 4 | -0.13 | -3.15 | 4.12 | 4.1275 | 3.96 | 8283379 |
| 1736984400 | 4.13 | 0.1 | 2.48 | 4.1 | 4.23 | 4.1 | 9504612 |
| 1736898000 | 4.03 | 0.12 | 3.07 | 3.94 | 4.13 | 3.92 | 16051336 |
| 1736811600 | 3.91 | 0.08 | 2.09 | 3.7 | 3.9399 | 3.51 | 21127456 |
| 1736552400 | 3.83 | -0.08 | -2.05 | 3.79 | 3.85 | 3.7 | 27150134 |
| 1736379600 | 3.91 | -0.01 | -0.26 | 3.85 | 4.04 | 3.68 | 15964721 |
| 1736293200 | 3.92 | -0.07 | -1.75 | 4.065 | 4.11 | 3.865 | 8073279 |
| 1736206800 | 3.99 | -0.16 | -3.86 | 4.22 | 4.2699999 | 3.97 | 11517571 |
| 1735947600 | 4.15 | 0.13 | 3.23 | 4.01 | 4.19 | 3.99 | 8808188 |
| 1735861200 | 4.0199999 | 0.07 | 1.77 | 3.98 | 4.0656 | 3.93 | 13329072 |
| 1735688400 | 3.95 | 0.23 | 6.18 | 3.73 | 4 | 3.72 | 18778455 |
| 1735602000 | 3.72 | -0.01 | -0.27 | 3.66 | 3.74 | 3.625 | 14283766 |
| 1735342800 | 3.73 | -0.03 | -0.80 | 3.695 | 3.78 | 3.695 | 9605165 |
| 1735256400 | 3.76 | -0.01 | -0.27 | 3.73 | 3.76 | 3.66 | 11075172 |
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
