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 | 0.2982 | 6.34225190353 | 4.7018 | 5 | 4.51 | 82359 | 4.69431387 | DR |
| 4 | -0.25 | -4.7619047619 | 5.25 | 5.43 | 4.41 | 151388 | 4.83354308 | DR |
| 12 | -2.1133 | -29.7091364064 | 7.1133 | 8.05 | 4.41 | 175108 | 5.73204527 | DR |
| 26 | 0.37 | 7.99136069114 | 4.63 | 9.2 | 4.12 | 147606 | 5.74507293 | DR |
| 52 | 1.9 | 61.2903225806 | 3.1 | 9.2 | 2.9987 | 143725 | 5.27228954 | DR |
| 156 | 2.15 | 75.4385964912 | 2.85 | 9.2 | 0.67 | 96703 | 3.63635059 | DR |
| 260 | 0.2 | 4.16666666667 | 4.8 | 9.2 | 0.67 | 136457 | 4.14020331 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735256400 | 4.96 | 0.15 | 3.12 | 4.84 | 5.05 | 4.73 | 126107 |
| 1735077840 | 4.8099999 | 0.09 | 1.91 | 4.74 | 4.89 | 4.74 | 66496 |
| 1734997200 | 4.72 | 0.01 | 0.21 | 4.7 | 4.84 | 4.7 | 33835 |
| 1734738000 | 4.71 | 0.17 | 3.74 | 4.54 | 4.74 | 4.51 | 157601 |
| 1734651600 | 4.54 | -0.05 | -1.09 | 4.7018 | 4.7045 | 4.5199999 | 71503 |
| 1734565200 | 4.59 | -0.16 | -3.37 | 4.79 | 4.8099999 | 4.53 | 63283 |
| 1734478800 | 4.75 | -0.05 | -1.04 | 4.73 | 4.93 | 4.6 | 57959 |
| 1734392400 | 4.8 | 0.02 | 0.42 | 4.765 | 4.8 | 4.6 | 115978 |
| 1734133200 | 4.78 | -0.1 | -2.05 | 4.7801 | 4.89 | 4.71 | 72364 |
| 1734046800 | 4.88 | 0 | 0.00 | 4.89 | 4.98 | 4.8201 | 35400 |
| 1733960400 | 4.88 | -0.21 | -4.13 | 5.07 | 5.13 | 4.83 | 145265 |
| 1733874000 | 5.09 | -0.02 | -0.39 | 5.11 | 5.24 | 5.03 | 145934 |
| 1733787600 | 5.11 | 0.27 | 5.58 | 5.07 | 5.28 | 4.94 | 420844 |
| 1733528400 | 4.84 | 0.12 | 2.54 | 4.74 | 4.8899 | 4.71 | 97252 |
| 1733442000 | 4.72 | -0.19 | -3.87 | 4.9 | 4.905 | 4.71 | 110005 |
| 1733355600 | 4.91 | 0.08 | 1.66 | 4.8148 | 5 | 4.785 | 156654 |
| 1733269200 | 4.83 | 0.25 | 5.46 | 4.6 | 4.9 | 4.46 | 310283 |
| 1733182800 | 4.58 | -0.45 | -8.95 | 5.07 | 5.28 | 4.41 | 484014 |
| 1732917840 | 5.03 | -0.21 | -4.01 | 5.25 | 5.43 | 4.93 | 180318 |
| 1732750800 | 5.24 | 0.69 | 15.16 | 4.6449999 | 5.3 | 4.6449999 | 243223 |
| 1732664400 | 4.55 | -0.12 | -2.57 | 4.64 | 4.7 | 4.51 | 112594 |
| 1732578000 | 4.67 | -0.18 | -3.71 | 4.8 | 4.95 | 4.64 | 127275 |
| 1732318800 | 4.85 | 0.01 | 0.21 | 4.79 | 4.9598 | 4.75 | 103631 |
| 1732232400 | 4.84 | -0.02 | -0.41 | 4.87 | 5.13 | 4.57 | 183428 |
| 1732146000 | 4.86 | -1.07 | -18.04 | 5.82 | 5.8888 | 4.7 | 511302 |
| 1732059600 | 5.93 | 0.11 | 1.89 | 5.91 | 6.0199999 | 5.83 | 113344 |
| 1731973200 | 5.82 | -0.02 | -0.34 | 5.9 | 5.9 | 5.79 | 99362 |
| 1731714000 | 5.84 | -0.08 | -1.35 | 5.92 | 5.9592 | 5.83 | 57573 |
| 1731627600 | 5.92 | -0.05 | -0.84 | 5.89 | 5.93 | 5.74 | 107669 |
| 1731541200 | 5.97 | 0.05 | 0.84 | 6.05 | 6.07 | 5.9 | 78845 |
| 1731454800 | 5.92 | -0.27 | -4.36 | 6.04 | 6.0601 | 5.8099999 | 112641 |
| 1731368400 | 6.19 | 0.14 | 2.31 | 6.05 | 6.2798999 | 5.9 | 68130 |
| 1731109200 | 6.05 | -0.41 | -6.35 | 6.324339 | 6.324339 | 5.97 | 146757 |
| 1731022800 | 6.46 | 0.52 | 8.75 | 6.11 | 6.64 | 5.99 | 179732 |
| 1730936400 | 5.94 | -0.24 | -3.88 | 6.1 | 6.2 | 5.85 | 142231 |
| 1730850000 | 6.18 | 0.35 | 6.00 | 5.95 | 6.2699999 | 5.94 | 130111 |
| 1730763600 | 5.83 | 0.06 | 1.04 | 5.91 | 5.9665 | 5.75 | 66875 |
| 1730500800 | 5.7699999 | 0.13 | 2.30 | 5.74 | 5.9499 | 5.66 | 89842 |
| 1730414400 | 5.64 | -0.08 | -1.40 | 5.635 | 5.852 | 5.53 | 110951 |
| 1730328000 | 5.72 | 0.05 | 0.88 | 5.5199999 | 5.815 | 5.5199999 | 122160 |
| 1730241600 | 5.67 | -0.26 | -4.38 | 5.925 | 6.01 | 5.5599999 | 148354 |
| 1730155200 | 5.93 | 0.27 | 4.77 | 5.7699999 | 6.061592 | 5.7699999 | 184735 |
| 1729896000 | 5.66 | 0.05 | 0.89 | 5.61 | 5.93 | 5.6 | 105697 |
| 1729809600 | 5.61 | -0.14 | -2.43 | 5.69 | 5.82 | 5.5 | 147529 |
| 1729723200 | 5.75 | -0.29 | -4.80 | 6.11 | 6.11 | 5.7 | 138011 |
| 1729636800 | 6.04 | 0.11 | 1.85 | 6.025 | 6.22 | 5.91 | 232663 |
| 1729550400 | 5.93 | 0.1 | 1.72 | 5.8099999 | 6 | 5.79 | 104869 |
| 1729291200 | 5.83 | 0.28 | 5.05 | 5.84 | 6.04 | 5.76 | 126641 |
| 1729204800 | 5.55 | -0.17 | -2.97 | 5.6 | 5.6717 | 5.32 | 182504 |
| 1729118400 | 5.72 | 0.11 | 1.96 | 5.67 | 5.91 | 5.63 | 155512 |
| 1729032000 | 5.61 | -0.58 | -9.37 | 6.0599999 | 6.12 | 5.51 | 391650 |
| 1728945600 | 6.19 | -0.3 | -4.62 | 6.41 | 6.4999 | 6.0599999 | 252075 |
| 1728686400 | 6.49 | 0.26 | 4.17 | 6.11 | 6.68 | 6.102 | 202916 |
| 1728600000 | 6.23 | -0.19 | -2.96 | 6.41 | 6.41 | 5.97 | 151705 |
| 1728513600 | 6.42 | 0.04 | 0.63 | 6.29 | 6.55 | 6.07 | 233595 |
| 1728427200 | 6.38 | -1.19 | -15.72 | 6.71 | 6.81 | 6.09 | 476507 |
| 1728340800 | 7.57 | 0.12 | 1.61 | 7.95 | 8.01 | 7.18 | 429531 |
| 1728081600 | 7.45 | -0.09 | -1.19 | 7.7892 | 7.9 | 7.02 | 424278 |
| 1727995200 | 7.54 | -0.55 | -6.80 | 7.1133 | 8.05 | 6.91 | 434818 |
| 1727908800 | 8.09 | 0.79 | 10.82 | 8.24 | 9.2 | 7.2 | 1862001 |
| 1727822400 | 7.3 | 1.61 | 28.30 | 5.82 | 7.4499 | 5.76 | 911300 |
| 1727735520 | 5.69 | 0.5 | 9.63 | 5.45 | 5.8 | 5.35 | 572160 |
| 1727476800 | 5.19 | 0.39 | 8.13 | 4.93 | 5.19 | 4.88 | 360792 |
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
