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 | 0.1514 | 3.34216335541 | 4.53 | 5.18 | 4.53 | 289395 | 4.87912697 | CS |
| 4 | 0.8464 | 22.0704041721 | 3.835 | 5.18 | 3.68 | 310034 | 4.29117791 | CS |
| 12 | 1.2214 | 35.3005780347 | 3.46 | 5.18 | 3.11 | 268870 | 3.80892731 | CS |
| 26 | 1.2314 | 35.6927536232 | 3.45 | 5.18 | 2.6 | 212956 | 3.61147372 | CS |
| 52 | 0.6314 | 15.5901234568 | 4.05 | 5.18 | 1.99 | 546060 | 3.12740135 | CS |
| 156 | -6.6186 | -58.5716814159 | 11.3 | 11.525 | 1.9395 | 2138606 | 6.07213126 | CS |
| 260 | -95.8186 | -95.3418905473 | 100.5 | 127.35 | 1.9395 | 2387905 | 21.43817933 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733269200 | 4.68 | -0.43 | -8.41 | 5.14 | 5.18 | 4.63 | 391686 |
| 1733182800 | 5.11 | 0.09 | 1.79 | 4.99 | 5.18 | 4.99 | 210632 |
| 1732917840 | 5.0199999 | 0.24 | 5.02 | 4.75 | 5.0199999 | 4.75 | 258075 |
| 1732750800 | 4.78 | 0.04 | 0.84 | 4.74 | 4.8505 | 4.72 | 271387 |
| 1732664400 | 4.74 | 0.21 | 4.64 | 4.53 | 4.85 | 4.53 | 417484 |
| 1732578000 | 4.53 | 0.02 | 0.44 | 4.53 | 4.57 | 4.35 | 347886 |
| 1732318800 | 4.51 | 0.05 | 1.12 | 4.44 | 4.68 | 4.39 | 348923 |
| 1732232400 | 4.46 | 0.06 | 1.36 | 4.4 | 4.615 | 4.34 | 624450 |
| 1732146000 | 4.4 | 0.45 | 11.39 | 3.68 | 4.44 | 3.68 | 556948 |
| 1732059600 | 3.95 | 0.06 | 1.54 | 3.91 | 3.98 | 3.89 | 399798 |
| 1731973200 | 3.89 | -0.12 | -2.99 | 4.01 | 4.01 | 3.82 | 396321 |
| 1731714000 | 4.01 | 0.01 | 0.25 | 4 | 4.07 | 3.99 | 118791 |
| 1731627600 | 4 | 0 | 0.00 | 3.96 | 4.13 | 3.95 | 266216 |
| 1731541200 | 4 | 0.1 | 2.56 | 3.875 | 4.0599999 | 3.875 | 321759 |
| 1731454800 | 3.9 | -0.1 | -2.50 | 3.96 | 4.04 | 3.86 | 325963 |
| 1731368400 | 4 | 0.1 | 2.56 | 3.88 | 4.0599999 | 3.88 | 197539 |
| 1731109200 | 3.9 | 0.03 | 0.78 | 3.83 | 3.94 | 3.82 | 117725 |
| 1731022800 | 3.87 | -0.03 | -0.77 | 3.965 | 4 | 3.77 | 274214 |
| 1730936400 | 3.9 | -0.05 | -1.27 | 3.865 | 3.9293 | 3.81 | 211005 |
| 1730850000 | 3.95 | 0.15 | 3.95 | 3.835 | 4 | 3.8 | 225523 |
| 1730763600 | 3.8 | -0.09 | -2.31 | 3.89 | 3.91 | 3.765 | 316709 |
| 1730500800 | 3.89 | 0.09 | 2.37 | 3.79 | 3.96 | 3.79 | 385824 |
| 1730414400 | 3.8 | 0 | 0.00 | 3.76 | 3.8498 | 3.74 | 185036 |
| 1730328000 | 3.8 | 0.08 | 2.15 | 3.7 | 3.85 | 3.69 | 267298 |
| 1730241600 | 3.72 | 0.02 | 0.54 | 3.72 | 3.7801 | 3.65 | 274044 |
| 1730155200 | 3.7 | 0.2 | 5.71 | 3.48 | 3.72 | 3.41 | 297225 |
| 1729896000 | 3.5 | -0.15 | -4.11 | 3.66 | 3.695 | 3.5 | 475040 |
| 1729809600 | 3.65 | -0.02 | -0.54 | 3.61 | 3.68 | 3.61 | 247337 |
| 1729723200 | 3.67 | 0 | 0.00 | 3.67 | 3.79 | 3.65 | 194074 |
| 1729636800 | 3.67 | 0.02 | 0.55 | 3.64 | 3.72 | 3.5885 | 231621 |
| 1729550400 | 3.65 | 0 | 0.00 | 3.56 | 3.695 | 3.53 | 131104 |
| 1729291200 | 3.65 | 0.07 | 1.96 | 3.66 | 3.77 | 3.64 | 331508 |
| 1729204800 | 3.58 | 0.01 | 0.28 | 3.56 | 3.62 | 3.465 | 212468 |
| 1729118400 | 3.57 | 0.12 | 3.48 | 3.47 | 3.64 | 3.46 | 167043 |
| 1729032000 | 3.45 | -0.13 | -3.63 | 3.48 | 3.55 | 3.42 | 315639 |
| 1728945600 | 3.58 | -0.18 | -4.79 | 3.68 | 3.83 | 3.44 | 380058 |
| 1728686400 | 3.76 | 0.14 | 3.87 | 3.55 | 3.82 | 3.55 | 313707 |
| 1728600000 | 3.62 | 0.26 | 7.74 | 3.36 | 3.675 | 3.36 | 309172 |
| 1728513600 | 3.36 | 0.01 | 0.30 | 3.36 | 3.39 | 3.3 | 263858 |
| 1728427200 | 3.35 | -0.05 | -1.47 | 3.335 | 3.54 | 3.32 | 360170 |
| 1728340800 | 3.4 | -0.09 | -2.58 | 3.55 | 3.55 | 3.2799999 | 376588 |
| 1728081600 | 3.49 | 0.08 | 2.35 | 3.48 | 3.515 | 3.37 | 173961 |
| 1727995200 | 3.41 | 0 | 0.00 | 3.27 | 3.425 | 3.25 | 182631 |
| 1727908800 | 3.41 | -0.05 | -1.45 | 3.4719 | 3.5 | 3.29 | 296737 |
| 1727822400 | 3.46 | 0.05 | 1.47 | 3.51 | 3.5113 | 3.34 | 317237 |
| 1727735520 | 3.41 | 0.04 | 1.19 | 3.63 | 3.65 | 3.14 | 898325 |
| 1727476800 | 3.37 | -0.12 | -3.44 | 3.59 | 3.6229 | 3.2804 | 376667 |
| 1727390400 | 3.49 | 0.19 | 5.76 | 3.48 | 3.5 | 3.38 | 235379 |
| 1727304000 | 3.3 | -0.06 | -1.79 | 3.34 | 3.45 | 3.29 | 128795 |
| 1727217600 | 3.36 | 0.18 | 5.66 | 3.31 | 3.42 | 3.31 | 263428 |
| 1727131200 | 3.18 | -0.07 | -2.15 | 3.2799999 | 3.38 | 3.18 | 116082 |
| 1726872000 | 3.25 | 0.01 | 0.31 | 3.2 | 3.33 | 3.18 | 102175 |
| 1726785600 | 3.24 | -0.05 | -1.52 | 3.36 | 3.42 | 3.2 | 138008 |
| 1726699200 | 3.29 | 0.05 | 1.54 | 3.2599999 | 3.37 | 3.2599999 | 100389 |
| 1726612800 | 3.24 | 0.01 | 0.31 | 3.23 | 3.33 | 3.23 | 50758 |
| 1726526400 | 3.23 | 0.07 | 2.22 | 3.15 | 3.29 | 3.11 | 59086 |
| 1726267200 | 3.16 | -0.16 | -4.82 | 3.32 | 3.37 | 3.115 | 112181 |
| 1726180800 | 3.32 | 0.06 | 1.84 | 3.37 | 3.4499 | 3.315 | 71341 |
| 1726094400 | 3.2599999 | -0.27 | -7.65 | 3.53 | 3.55 | 3.22 | 112239 |
| 1726008000 | 3.53 | 0.21 | 6.33 | 3.46 | 3.68 | 3.445 | 201776 |
| 1725921600 | 3.32 | 0.12 | 3.75 | 3.17 | 3.37 | 3.1549999 | 104591 |
| 1725662400 | 3.2 | -0.05 | -1.54 | 3.25 | 3.32 | 3.18 | 87725 |
| 1725576000 | 3.25 | 0.19 | 6.21 | 3.05 | 3.36 | 3.035 | 190489 |
| 1725489600 | 3.06 | -0.11 | -3.47 | 3.18 | 3.18 | 3.04 | 113077 |
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
