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 | -0.235 | -5.24553571429 | 4.48 | 4.935 | 4.2 | 2551875 | 4.60663798 | CS |
| 4 | -0.855 | -16.7647058824 | 5.1 | 5.245 | 4.2 | 2883545 | 4.84500817 | CS |
| 12 | -2.775 | -39.5299145299 | 7.02 | 7.03 | 4.2 | 2908675 | 5.4904972 | CS |
| 26 | -3.035 | -41.6895604396 | 7.28 | 7.64 | 4.2 | 2308087 | 6.14473997 | CS |
| 52 | -4.075 | -48.9783653846 | 8.32 | 9.535 | 4.2 | 1953968 | 7.0666683 | CS |
| 156 | -11.105 | -72.345276873 | 15.35 | 15.45 | 4.2 | 1509129 | 9.33432896 | CS |
| 260 | -2.045 | -32.5119236884 | 6.29 | 16.78 | 4.2 | 1133587 | 10.1157857 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744756800 | 4.45 | -0.02 | -0.45 | 4.45 | 4.565 | 4.41 | 1565666 |
| 1744670400 | 4.47 | 0.04 | 0.90 | 4.5 | 4.5599999 | 4.37 | 1675429 |
| 1744411200 | 4.43 | -0.06 | -1.34 | 4.46 | 4.495 | 4.28 | 2218408 |
| 1744324800 | 4.49 | -0.35 | -7.23 | 4.72 | 4.759 | 4.38 | 2416739 |
| 1744238400 | 4.84 | 0.32 | 7.08 | 4.48 | 4.9349999 | 4.375 | 4898627 |
| 1744152000 | 4.5199999 | -0.07 | -1.53 | 4.75 | 4.8 | 4.46 | 3589547 |
| 1744065600 | 4.59 | -0.12 | -2.55 | 4.55 | 4.945 | 4.42 | 4341577 |
| 1743806400 | 4.71 | -0.16 | -3.29 | 4.78 | 4.78 | 4.44 | 4169768 |
| 1743720000 | 4.87 | -0.24 | -4.70 | 4.98 | 5.04 | 4.85 | 2662304 |
| 1743633600 | 5.11 | -0.04 | -0.78 | 5.0599999 | 5.18 | 5.05 | 1900889 |
| 1743547200 | 5.15 | 0.06 | 1.18 | 5.09 | 5.24 | 5.045 | 2177326 |
| 1743460800 | 5.09 | 0.12 | 2.41 | 4.83 | 5.1 | 4.8 | 3596841 |
| 1743201600 | 4.97 | -0.08 | -1.58 | 5.01 | 5.09 | 4.89 | 4193851 |
| 1743115200 | 5.05 | 0.08 | 1.61 | 4.95 | 5.09 | 4.92 | 3068557 |
| 1743028800 | 4.97 | 0.07 | 1.43 | 4.88 | 5 | 4.86 | 2903939 |
| 1742942400 | 4.9 | -0.1 | -2.00 | 5.01 | 5.015 | 4.86 | 2936872 |
| 1742856000 | 5 | -0.03 | -0.60 | 5.08 | 5.1 | 4.99 | 1774720 |
| 1742596800 | 5.03 | -0.05 | -0.98 | 5.03 | 5.075 | 4.979 | 1850633 |
| 1742510400 | 5.08 | -0.08 | -1.55 | 5.15 | 5.17 | 5.08 | 1331287 |
| 1742424000 | 5.16 | 0.09 | 1.78 | 5.1 | 5.245 | 5.085 | 2402050 |
| 1742337600 | 5.07 | 0.08 | 1.60 | 5 | 5.1 | 4.9101 | 2583547 |
| 1742251200 | 4.99 | -0.02 | -0.40 | 5.05 | 5.0599999 | 4.88 | 3361606 |
| 1741992000 | 5.01 | -0.05 | -0.99 | 5.04 | 5.1 | 4.98 | 2492192 |
| 1741905600 | 5.0599999 | -0.01 | -0.20 | 5.05 | 5.17 | 5.04 | 1639728 |
| 1741819200 | 5.07 | 0.06 | 1.20 | 5.12 | 5.12 | 5 | 1999753 |
| 1741732800 | 5.01 | -0.12 | -2.34 | 5.155 | 5.21 | 4.97 | 2480485 |
| 1741646400 | 5.13 | -0.23 | -4.29 | 5.35 | 5.475 | 5.055 | 3223446 |
| 1741390800 | 5.36 | 0.36 | 7.20 | 5.08 | 5.445 | 5.0599999 | 4395111 |
| 1741304400 | 5 | 0.04 | 0.81 | 4.96 | 5.08 | 4.855 | 4282680 |
| 1741218000 | 4.96 | 0.01 | 0.20 | 4.87 | 5 | 4.76 | 4816150 |
| 1741131600 | 4.95 | -0.12 | -2.37 | 5.03 | 5.05 | 4.74 | 6296805 |
| 1741045200 | 5.07 | -1.86 | -26.84 | 5.5199999 | 5.7 | 4.775 | 22951449 |
| 1740786000 | 6.93 | 0.13 | 1.91 | 6.8 | 6.96 | 6.77 | 2270084 |
| 1740699600 | 6.8 | -0.09 | -1.31 | 6.89 | 6.935 | 6.77 | 1559863 |
| 1740613200 | 6.89 | 0.06 | 0.88 | 6.86 | 6.965 | 6.815 | 1201682 |
| 1740526800 | 6.83 | 0.13 | 1.94 | 6.75 | 6.9 | 6.71 | 1882913 |
| 1740440400 | 6.7 | -0.02 | -0.30 | 6.73 | 6.79 | 6.6 | 2274834 |
| 1740181200 | 6.72 | -0.17 | -2.47 | 6.94 | 7.03 | 6.6 | 4321528 |
| 1740094800 | 6.89 | 0.04 | 0.58 | 6.85 | 6.94 | 6.83 | 1185779 |
| 1740008400 | 6.85 | 0 | 0.00 | 6.82 | 6.89 | 6.73 | 2723333 |
| 1739922000 | 6.85 | 0.12 | 1.78 | 6.72 | 6.87 | 6.72 | 2693595 |
| 1739576400 | 6.73 | 0.15 | 2.28 | 6.6 | 6.73 | 6.57 | 1643250 |
| 1739490000 | 6.58 | 0.02 | 0.30 | 6.61 | 6.6175 | 6.54 | 1133256 |
| 1739403600 | 6.5599999 | -0.13 | -1.94 | 6.57 | 6.64 | 6.54 | 1603980 |
| 1739317200 | 6.69 | 0.09 | 1.36 | 6.57 | 6.69 | 6.555 | 1243095 |
| 1739230800 | 6.6 | -0.07 | -1.05 | 6.69 | 6.7 | 6.55 | 1169952 |
| 1738971600 | 6.67 | -0.06 | -0.89 | 6.7 | 6.735 | 6.62 | 1737120 |
| 1738885200 | 6.73 | 0.01 | 0.15 | 6.75 | 6.76 | 6.61 | 1507768 |
| 1738798800 | 6.72 | -0.01 | -0.15 | 6.73 | 6.79 | 6.7 | 1373373 |
| 1738712400 | 6.73 | 0.15 | 2.28 | 6.58 | 6.75 | 6.49 | 1483676 |
| 1738626000 | 6.58 | -0.07 | -1.05 | 6.5 | 6.62 | 6.39 | 3397622 |
| 1738366800 | 6.65 | -0.05 | -0.75 | 6.71 | 6.7552 | 6.59 | 3364715 |
| 1738280400 | 6.7 | 0.04 | 0.60 | 6.7 | 6.78 | 6.655 | 1743572 |
| 1738194000 | 6.66 | -0.13 | -1.91 | 6.82 | 6.87 | 6.565 | 3022148 |
| 1738107600 | 6.79 | -0.11 | -1.59 | 6.88 | 6.93 | 6.77 | 1869982 |
| 1738021200 | 6.9 | 0.09 | 1.32 | 6.81 | 6.99 | 6.81 | 2139814 |
| 1737762000 | 6.81 | -0.04 | -0.58 | 6.82 | 6.94 | 6.8 | 1170389 |
| 1737675600 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1737589200 | 6.85 | -0.19 | -2.70 | 7.02 | 7.03 | 6.83 | 1289735 |
| 1737502800 | 7.04 | -0.01 | -0.14 | 7.09 | 7.12 | 6.98 | 1715253 |
| 1737157200 | 7.05 | 0.3 | 4.44 | 6.95 | 7.135 | 6.87 | 2899816 |
| 1737070800 | 6.75 | 0.07 | 1.05 | 6.66 | 6.77 | 6.66 | 1485026 |
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
