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 | 0.068 | 2.10983555693 | 3.223 | 3.422 | 3.133 | 5901 | 3.24710513 | DE |
| 4 | -0.909 | -21.6428571429 | 4.2 | 4.3499999 | 3.133 | 10356 | 3.60448326 | DE |
| 12 | -4.339 | -56.8676277851 | 7.63 | 7.8 | 3.133 | 8297 | 4.83853615 | DE |
| 26 | -5.399 | -62.1288837745 | 8.69 | 11.495 | 3.133 | 6038 | 6.1336392 | DE |
| 52 | -9.639 | -74.5475638051 | 12.93 | 14 | 3.133 | 4849 | 7.31130139 | DE |
| 156 | -2.381 | -41.9781382228 | 5.672 | 17.23 | 3.089 | 6146 | 8.03225908 | DE |
| 260 | -2.381 | -41.9781382228 | 5.672 | 17.23 | 3.089 | 6146 | 8.03225908 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197220 | 3.259 | -0.09 | -2.72 | 3.416 | 3.416 | 3.259 | 10253 |
| 1743110820 | 3.35 | 0.22 | 6.93 | 3.217 | 3.353 | 3.217 | 390 |
| 1743024420 | 3.133 | -0.13 | -3.90 | 3.207 | 3.2759999 | 3.133 | 9783 |
| 1742938020 | 3.2599999 | -0.08 | -2.48 | 3.384 | 3.422 | 3.25 | 8502 |
| 1742851620 | 3.343 | 0.01 | 0.36 | 3.309 | 3.364 | 3.253 | 4822 |
| 1742592420 | 3.331 | 0.05 | 1.40 | 3.223 | 3.331 | 3.185 | 6009 |
| 1742506020 | 3.285 | -0 | -0.03 | 3.32 | 3.419 | 3.261 | 3639 |
| 1742419620 | 3.286 | 0 | 0.03 | 3.324 | 3.364 | 3.2639999 | 4917 |
| 1742333220 | 3.285 | -0.17 | -5.03 | 3.453 | 3.454 | 3.285 | 1119 |
| 1742246820 | 3.459 | 0.25 | 7.66 | 3.259 | 3.493 | 3.259 | 3077 |
| 1741987620 | 3.213 | 0.02 | 0.53 | 3.282 | 3.31 | 3.213 | 3635 |
| 1741901220 | 3.196 | -0.26 | -7.52 | 3.528 | 3.6 | 3.196 | 18625 |
| 1741814820 | 3.456 | -0.13 | -3.54 | 3.624 | 3.72 | 3.415 | 10024 |
| 1741728420 | 3.583 | 0.13 | 3.64 | 3.415 | 3.609 | 3.415 | 9923 |
| 1741642020 | 3.457 | 0.01 | 0.32 | 3.449 | 3.475 | 3.33 | 17821 |
| 1741382820 | 3.446 | -0.01 | -0.29 | 3.49 | 3.517 | 3.372 | 7918 |
| 1741296420 | 3.456 | -0.35 | -9.22 | 3.745 | 3.745 | 3.456 | 15375 |
| 1741210020 | 3.807 | 0.09 | 2.56 | 3.723 | 3.852 | 3.608 | 4484 |
| 1741123620 | 3.712 | -0.1 | -2.52 | 3.876 | 3.876 | 3.557 | 9596 |
| 1741037220 | 3.808 | -0.3 | -7.35 | 4.026 | 4.3499999 | 3.808 | 16784 |
| 1740778020 | 4.11 | -1.01 | -19.73 | 4.2 | 4.2489999 | 3.518 | 50684 |
| 1740691620 | 5.12 | 0.03 | 0.55 | 5.104 | 5.4 | 5.104 | 7639 |
| 1740605220 | 5.0919999 | -0.04 | -0.82 | 5.0919999 | 5.0919999 | 5.0919999 | 1182 |
| 1740518820 | 5.134 | -0.32 | -5.94 | 5.2539999 | 5.2939999 | 5 | 5346 |
| 1740432420 | 5.458 | -0.18 | -3.23 | 5.616 | 5.616 | 5.284 | 7135 |
| 1740173220 | 5.64 | 0.28 | 5.22 | 5.5199999 | 5.732 | 5.5199999 | 13986 |
| 1740086820 | 5.36 | -0.01 | -0.26 | 5.474 | 5.48 | 5.242 | 7500 |
| 1740000420 | 5.374 | -0.02 | -0.44 | 5.41 | 5.496 | 5.356 | 22050 |
| 1739914020 | 5.398 | -0.05 | -0.88 | 5.476 | 5.522 | 5.3339999 | 26189 |
| 1739827620 | 5.446 | 0.2 | 3.89 | 5.382 | 5.446 | 5.382 | 1250 |
| 1739568420 | 5.242 | 0.22 | 4.30 | 5.1479999 | 5.458 | 5.142 | 9152 |
| 1739482020 | 5.026 | -0.09 | -1.84 | 5.1399999 | 5.172 | 4.909 | 9761 |
| 1739395620 | 5.12 | 0.03 | 0.55 | 5.196 | 5.206 | 5.048 | 6514 |
| 1739309220 | 5.0919999 | -0.11 | -2.04 | 5.192 | 5.242 | 4.908 | 8034 |
| 1739222820 | 5.198 | -0.26 | -4.83 | 5.622 | 5.622 | 5.19 | 6450 |
| 1738963620 | 5.462 | -0.26 | -4.51 | 5.658 | 5.662 | 5.462 | 3084 |
| 1738877220 | 5.72 | -0.1 | -1.79 | 5.886 | 5.954 | 5.72 | 2097 |
| 1738790820 | 5.824 | 0.21 | 3.70 | 5.606 | 5.824 | 5.464 | 6647 |
| 1738704420 | 5.616 | 0.06 | 1.08 | 5.5519999 | 5.616 | 5.4 | 11515 |
| 1738618020 | 5.556 | -0.22 | -3.81 | 5.6 | 5.8 | 5.462 | 6742 |
| 1738358820 | 5.776 | -0.18 | -2.96 | 6.136 | 6.166 | 5.73 | 5464 |
| 1738272420 | 5.952 | -0.01 | -0.10 | 5.878 | 5.952 | 5.866 | 740 |
| 1738186020 | 5.958 | -0.07 | -1.19 | 6.0039999 | 6.0039999 | 5.698 | 3167 |
| 1738099620 | 6.03 | 0.11 | 1.93 | 5.96 | 6.03 | 5.87 | 5777 |
| 1738013220 | 5.916 | -0.01 | -0.20 | 5.996 | 6.08 | 5.894 | 6897 |
| 1737754020 | 5.928 | 0.23 | 4.00 | 5.89 | 5.996 | 5.75 | 3253 |
| 1737667620 | 5.7 | -0.04 | -0.66 | 5.722 | 5.814 | 5.514 | 1682 |
| 1737581220 | 5.738 | 0.16 | 2.87 | 5.688 | 5.806 | 5.638 | 10762 |
| 1737494820 | 5.578 | -0.28 | -4.78 | 5.812 | 5.812 | 5.4 | 15421 |
| 1737408420 | 5.858 | 0.09 | 1.53 | 5.808 | 5.858 | 5.792 | 1485 |
| 1737149220 | 5.7699999 | 0.18 | 3.22 | 5.68 | 5.796 | 5.68 | 4092 |
| 1737062820 | 5.59 | -0.2 | -3.45 | 5.846 | 5.846 | 5.448 | 6230 |
| 1736976420 | 5.79 | -0.2 | -3.37 | 5.784 | 5.8179999 | 5.75 | 1606 |
| 1736890020 | 5.992 | 0.19 | 3.35 | 5.71 | 6.088 | 5.58 | 15937 |
| 1736803620 | 5.798 | -0.47 | -7.50 | 6.298 | 6.314 | 5.798 | 7925 |
| 1736544420 | 6.268 | -0.67 | -9.71 | 6.95 | 6.986 | 6.144 | 6887 |
| 1736458020 | 6.942 | -0.07 | -0.94 | 6.948 | 6.948 | 6.942 | 60 |
| 1736371620 | 7.008 | -0.1 | -1.43 | 7.114 | 7.114 | 6.772 | 7695 |
| 1736285220 | 7.11 | -0.05 | -0.67 | 7.33 | 7.33 | 7.01 | 6802 |
| 1736198820 | 7.158 | -0.26 | -3.56 | 7.432 | 7.562 | 7.158 | 12138 |
| 1735939620 | 7.422 | -0.2 | -2.60 | 7.63 | 7.8 | 7.42 | 4383 |
| 1735853220 | 7.62 | 0.64 | 9.14 | 7.186 | 7.95 | 7.186 | 2050 |
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
