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 | -0.4 | -7.93650793651 | 5.04 | 5.05 | 4.57 | 370397 | 4.7785778 | CS |
| 4 | 0 | 0 | 4.64 | 5.34 | 4.55 | 542519 | 4.88762087 | CS |
| 12 | -0.15 | -3.13152400835 | 4.79 | 5.34 | 4.14 | 536924 | 4.62610852 | CS |
| 26 | -1.45 | -23.8095238095 | 6.09 | 6.645 | 4.14 | 653824 | 5.18625469 | CS |
| 52 | 0.16 | 3.57142857143 | 4.48 | 6.645 | 4.14 | 651710 | 5.22698993 | CS |
| 156 | -2.96 | -38.9473684211 | 7.6 | 8.4208 | 3.43 | 594374 | 5.28722954 | CS |
| 260 | -22.36 | -82.8148148148 | 27 | 40.48 | 3.43 | 640998 | 7.80453639 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 4.64 | 0.05 | 1.09 | 4.57 | 4.75 | 4.51 | 302952 |
| 1734651600 | 4.59 | -0.07 | -1.50 | 4.7 | 4.74 | 4.57 | 318520 |
| 1734565200 | 4.66 | -0.19 | -3.92 | 4.86 | 4.93 | 4.625 | 390569 |
| 1734478800 | 4.85 | 0.01 | 0.21 | 4.78 | 4.9 | 4.7699999 | 404719 |
| 1734392400 | 4.84 | -0.08 | -1.63 | 4.89 | 4.95 | 4.78 | 378966 |
| 1734133200 | 4.92 | -0.1 | -1.99 | 5 | 5.05 | 4.91 | 400433 |
| 1734046800 | 5.0199999 | -0.08 | -1.57 | 5.04 | 5.11 | 5 | 421864 |
| 1733960400 | 5.1 | 0.07 | 1.39 | 5.05 | 5.1849999 | 5.03 | 560053 |
| 1733874000 | 5.03 | -0.1 | -1.95 | 5.1 | 5.18 | 4.985 | 641441 |
| 1733787600 | 5.13 | 0.11 | 2.19 | 5.03 | 5.34 | 5.0199999 | 1272370 |
| 1733528400 | 5.0199999 | 0.12 | 2.45 | 4.92 | 5.09 | 4.92 | 619949 |
| 1733442000 | 4.9 | -0.09 | -1.80 | 5 | 5.01 | 4.88 | 398829 |
| 1733355600 | 4.99 | 0.11 | 2.25 | 4.87 | 5.095 | 4.83 | 659934 |
| 1733269200 | 4.88 | 0.11 | 2.31 | 4.75 | 4.92 | 4.73 | 580198 |
| 1733182800 | 4.7699999 | -0.08 | -1.65 | 4.76 | 4.866 | 4.73 | 701720 |
| 1732917840 | 4.85 | 0.05 | 1.04 | 4.78 | 4.955 | 4.78 | 312071 |
| 1732750800 | 4.8 | 0.11 | 2.35 | 4.67 | 4.84 | 4.66 | 537512 |
| 1732664400 | 4.69 | 0 | 0.00 | 4.66 | 4.7798 | 4.55 | 604466 |
| 1732578000 | 4.69 | -0.01 | -0.21 | 4.71 | 4.805 | 4.6449999 | 844209 |
| 1732318800 | 4.7 | 0.12 | 2.62 | 4.59 | 4.735 | 4.58 | 477720 |
| 1732232400 | 4.58 | 0.14 | 3.15 | 4.42 | 4.625 | 4.41 | 600936 |
| 1732146000 | 4.44 | 0.03 | 0.68 | 4.36 | 4.515 | 4.36 | 525015 |
| 1732059600 | 4.41 | 0.06 | 1.38 | 4.3 | 4.465 | 4.28 | 677348 |
| 1731973200 | 4.35 | 0.01 | 0.23 | 4.2699999 | 4.4 | 4.2699999 | 894284 |
| 1731714000 | 4.34 | -0.29 | -6.26 | 4.46 | 4.55 | 4.26 | 1494908 |
| 1731627600 | 4.63 | 0.07 | 1.54 | 4.57 | 4.85 | 4.5599999 | 1069651 |
| 1731541200 | 4.5599999 | 0.27 | 6.29 | 5 | 5.2 | 4.43 | 2732130 |
| 1731454800 | 4.29 | -0.26 | -5.71 | 4.51 | 4.53 | 4.14 | 1452745 |
| 1731368400 | 4.55 | -0.05 | -1.09 | 4.6 | 4.66 | 4.291 | 1226348 |
| 1731109200 | 4.6 | -0.12 | -2.54 | 4.71 | 4.745 | 4.59 | 286955 |
| 1731022800 | 4.72 | 0.11 | 2.39 | 4.61 | 4.75 | 4.5599999 | 364336 |
| 1730936400 | 4.61 | 0.1 | 2.22 | 4.5 | 4.674 | 4.5 | 305190 |
| 1730850000 | 4.51 | 0.04 | 0.89 | 4.44 | 4.61 | 4.44 | 715293 |
| 1730763600 | 4.47 | 0.05 | 1.13 | 4.38 | 4.505 | 4.38 | 471291 |
| 1730500800 | 4.42 | -0.05 | -1.12 | 4.49 | 4.5489 | 4.4 | 226350 |
| 1730414400 | 4.47 | -0.03 | -0.67 | 4.48 | 4.575 | 4.425 | 252425 |
| 1730328000 | 4.5 | 0 | 0.00 | 4.48 | 4.615 | 4.48 | 189695 |
| 1730241600 | 4.5 | 0.04 | 0.90 | 4.42 | 4.5199999 | 4.42 | 213112 |
| 1730155200 | 4.46 | 0.04 | 0.90 | 4.45 | 4.555 | 4.42 | 215884 |
| 1729896000 | 4.42 | 0.01 | 0.23 | 4.42 | 4.495 | 4.39 | 219509 |
| 1729809600 | 4.41 | -0.01 | -0.23 | 4.44 | 4.49 | 4.4 | 223535 |
| 1729723200 | 4.42 | -0.04 | -0.90 | 4.44 | 4.495 | 4.375 | 257836 |
| 1729636800 | 4.46 | -0.07 | -1.55 | 4.51 | 4.545 | 4.45 | 277230 |
| 1729550400 | 4.53 | 0 | 0.00 | 4.48 | 4.575 | 4.45 | 335639 |
| 1729291200 | 4.53 | -0.07 | -1.52 | 4.64 | 4.72 | 4.48 | 596913 |
| 1729204800 | 4.6 | 0.03 | 0.66 | 4.57 | 4.6849999 | 4.5599999 | 509148 |
| 1729118400 | 4.57 | -0.06 | -1.30 | 4.65 | 4.675 | 4.55 | 277870 |
| 1729032000 | 4.63 | 0 | 0.00 | 4.57 | 4.7 | 4.57 | 474074 |
| 1728945600 | 4.63 | 0.02 | 0.43 | 4.57 | 4.655 | 4.545 | 240908 |
| 1728686400 | 4.61 | 0.1 | 2.22 | 4.49 | 4.62 | 4.46 | 266340 |
| 1728600000 | 4.51 | 0.06 | 1.35 | 4.42 | 4.57 | 4.415 | 301231 |
| 1728513600 | 4.45 | 0 | 0.00 | 4.41 | 4.5199999 | 4.39 | 366088 |
| 1728427200 | 4.45 | 0.06 | 1.37 | 4.34 | 4.48 | 4.34 | 848504 |
| 1728340800 | 4.39 | -0.14 | -3.09 | 4.46 | 4.51 | 4.35 | 448217 |
| 1728081600 | 4.53 | 0.05 | 1.12 | 4.48 | 4.605 | 4.47 | 527824 |
| 1727995200 | 4.48 | -0.06 | -1.32 | 4.5 | 4.535 | 4.45 | 296885 |
| 1727908800 | 4.54 | 0.02 | 0.44 | 4.5199999 | 4.58 | 4.51 | 280967 |
| 1727822400 | 4.5199999 | -0.21 | -4.44 | 4.75 | 4.75 | 4.5199999 | 315739 |
| 1727736000 | 4.73 | -0.04 | -0.84 | 4.74 | 4.78 | 4.63 | 472968 |
| 1727476800 | 4.7699999 | 0.01 | 0.21 | 4.79 | 4.845 | 4.74 | 255623 |
| 1727390400 | 4.76 | 0.06 | 1.28 | 4.79 | 4.83 | 4.725 | 508340 |
| 1727304000 | 4.7 | -0.12 | -2.49 | 4.7699999 | 4.8099999 | 4.69 | 348100 |
| 1727217600 | 4.82 | 0.07 | 1.47 | 4.78 | 4.82 | 4.7 | 343371 |
| 1727131200 | 4.75 | -0.11 | -2.26 | 4.87 | 4.9 | 4.74 | 580869 |
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
