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 | -0.435 | -13.679245283 | 3.18 | 3.56 | 2.64 | 1007021 | 3.18501866 | CS |
| 4 | -1.895 | -40.8405172414 | 4.64 | 4.77 | 2.64 | 581828 | 3.57814244 | CS |
| 12 | -2.605 | -48.691588785 | 5.35 | 5.73 | 2.64 | 534300 | 4.41328037 | CS |
| 26 | -1.535 | -35.8644859813 | 4.28 | 5.73 | 2.64 | 403159 | 4.49675759 | CS |
| 52 | -3.165 | -53.5532994924 | 5.91 | 6.08 | 2.64 | 380221 | 4.75357024 | CS |
| 156 | 0.555 | 25.3424657534 | 2.19 | 6.195 | 1 | 514403 | 3.40533645 | CS |
| 260 | -0.635 | -18.7869822485 | 3.38 | 7.7699 | 1 | 965665 | 3.02641314 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744756800 | 2.93 | -0.19 | -6.09 | 3.12 | 3.16 | 2.91 | 758763 |
| 1744670400 | 3.12 | -0.09 | -2.80 | 3.2599999 | 3.3 | 3.05 | 251421 |
| 1744411200 | 3.21 | 0.11 | 3.55 | 3.0299999 | 3.24 | 2.9 | 480198 |
| 1744324800 | 3.1 | -0.32 | -9.36 | 3.35 | 3.35 | 2.8 | 1984668 |
| 1744238400 | 3.42 | 0.21 | 6.54 | 3.18 | 3.56 | 2.95 | 1560054 |
| 1744152000 | 3.21 | -0.08 | -2.43 | 3.42 | 3.5 | 3.2 | 944844 |
| 1744065600 | 3.29 | -0.49 | -12.96 | 3.59 | 3.8639 | 3.2799999 | 1581956 |
| 1743806400 | 3.78 | -0.79 | -17.29 | 4.45 | 4.45 | 3.61 | 1777936 |
| 1743720000 | 4.57 | -0.09 | -1.93 | 4.54 | 4.65 | 4.49 | 307185 |
| 1743633600 | 4.66 | 0 | 0.00 | 4.6 | 4.71 | 4.6 | 90354 |
| 1743547200 | 4.66 | 0.12 | 2.64 | 4.54 | 4.74 | 4.54 | 215722 |
| 1743460800 | 4.54 | -0.05 | -1.09 | 4.54 | 4.61 | 4.51 | 87491 |
| 1743201600 | 4.59 | -0.04 | -0.86 | 4.65 | 4.65 | 4.57 | 89637 |
| 1743115200 | 4.63 | 0 | 0.00 | 4.6 | 4.68 | 4.59 | 146832 |
| 1743028800 | 4.63 | -0.05 | -1.07 | 4.5 | 4.69 | 4.47 | 494944 |
| 1742942400 | 4.68 | 0.01 | 0.21 | 4.66 | 4.7 | 4.6208 | 170483 |
| 1742856000 | 4.67 | 0.02 | 0.43 | 4.67 | 4.69 | 4.6 | 195797 |
| 1742596800 | 4.65 | -0.01 | -0.21 | 4.65 | 4.7699999 | 4.6 | 221969 |
| 1742510400 | 4.66 | 0 | 0.00 | 4.65 | 4.75 | 4.61 | 163750 |
| 1742424000 | 4.66 | 0.01 | 0.22 | 4.64 | 4.74 | 4.625 | 112553 |
| 1742337600 | 4.65 | 0.05 | 1.09 | 4.65 | 4.75 | 4.64 | 182272 |
| 1742251200 | 4.6 | -0.06 | -1.29 | 4.55 | 4.72 | 4.53 | 326493 |
| 1741992000 | 4.66 | 0.13 | 2.87 | 4.5199999 | 4.71 | 4.5199999 | 419385 |
| 1741905600 | 4.53 | 0 | 0.00 | 4.49 | 4.71 | 4.49 | 248776 |
| 1741819200 | 4.53 | -0.15 | -3.21 | 4.61 | 4.76 | 4.53 | 321671 |
| 1741732800 | 4.68 | -0.06 | -1.27 | 4.75 | 4.795 | 4.55 | 261131 |
| 1741646400 | 4.74 | -0.01 | -0.21 | 4.74 | 4.85 | 4.71 | 335102 |
| 1741390800 | 4.75 | 0.02 | 0.42 | 4.74 | 4.86 | 4.65 | 223186 |
| 1741304400 | 4.73 | 0.01 | 0.21 | 4.71 | 4.7699999 | 4.51 | 228582 |
| 1741218000 | 4.72 | 0.03 | 0.64 | 4.68 | 4.78 | 4.57 | 370540 |
| 1741131600 | 4.69 | 0.05 | 1.08 | 4.54 | 4.78 | 4.54 | 680998 |
| 1741045200 | 4.64 | -0.19 | -3.93 | 4.82 | 4.89 | 4.64 | 912773 |
| 1740786000 | 4.83 | 0.23 | 5.00 | 4.53 | 4.85 | 4.53 | 465046 |
| 1740699600 | 4.6 | 0.05 | 1.10 | 4.58 | 4.72 | 4.5199999 | 791137 |
| 1740613200 | 4.55 | -0.1 | -2.15 | 4.63 | 4.695 | 4.49 | 173193 |
| 1740526800 | 4.65 | 0.02 | 0.43 | 4.58 | 4.67 | 4.5494 | 287624 |
| 1740440400 | 4.63 | -0.14 | -2.94 | 4.9 | 4.9 | 4.54 | 380387 |
| 1740181200 | 4.7699999 | -0.12 | -2.45 | 4.9 | 4.93 | 4.7227 | 671174 |
| 1740094800 | 4.89 | 0.01 | 0.20 | 4.92 | 4.92 | 4.8099999 | 91181 |
| 1740008400 | 4.88 | -0.07 | -1.41 | 4.97 | 5.0418 | 4.86 | 413026 |
| 1739922000 | 4.95 | 0.06 | 1.23 | 4.96 | 5.08 | 4.87 | 522931 |
| 1739576400 | 4.89 | 0.38 | 8.43 | 4.5199999 | 4.92 | 4.5199999 | 1601471 |
| 1739490000 | 4.51 | 0.3 | 7.13 | 4.25 | 4.68 | 4.25 | 1326632 |
| 1739403600 | 4.21 | -0.16 | -3.66 | 4.37 | 4.41 | 4.21 | 832386 |
| 1739317200 | 4.37 | -1.13 | -20.55 | 4.99 | 5.115 | 4.3 | 1127097 |
| 1739230800 | 5.5 | -0.02 | -0.36 | 5.55 | 5.73 | 5.5 | 512249 |
| 1738971600 | 5.5199999 | -0.02 | -0.36 | 5.58 | 5.66 | 5.5 | 334474 |
| 1738885200 | 5.54 | -0.08 | -1.42 | 5.6 | 5.615 | 5.46 | 199778 |
| 1738798800 | 5.62 | 0 | 0.00 | 5.6 | 5.71 | 5.5528 | 275905 |
| 1738712400 | 5.62 | 0.21 | 3.88 | 5.44 | 5.65 | 5.3672 | 935834 |
| 1738626000 | 5.41 | -0.07 | -1.28 | 5.42 | 5.48 | 5.28 | 429438 |
| 1738366800 | 5.48 | -0.08 | -1.44 | 5.54 | 5.54 | 5.32 | 698099 |
| 1738280400 | 5.5599999 | 0.18 | 3.35 | 5.3099999 | 5.5599999 | 5.3099999 | 1281845 |
| 1738194000 | 5.38 | -0.09 | -1.65 | 5.42 | 5.47 | 5.29 | 218293 |
| 1738107600 | 5.47 | 0.24 | 4.59 | 5.14 | 5.49 | 5.14 | 304470 |
| 1738021200 | 5.23 | -0.14 | -2.61 | 5.37 | 5.37 | 5.13 | 381910 |
| 1737762000 | 5.37 | 0 | 0.00 | 5.48 | 5.5599999 | 5.37 | 339977 |
| 1737675600 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1737589200 | 5.37 | 0.02 | 0.37 | 5.35 | 5.42 | 5.3 | 246364 |
| 1737502800 | 5.35 | 0.09 | 1.71 | 5.25 | 5.38 | 5.15 | 324324 |
| 1737157200 | 5.26 | -0.09 | -1.68 | 5.36 | 5.39 | 5.22 | 107003 |
| 1737070800 | 5.35 | -0.04 | -0.74 | 5.3099999 | 5.43 | 5.2701 | 71848 |
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
