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 | -0.06 | -1.22448979592 | 4.9 | 4.9 | 4.74 | 12674 | 4.84572786 | DE |
| 4 | 0.34 | 7.55555555556 | 4.5 | 4.9 | 4.42 | 10539 | 4.78704217 | DE |
| 12 | 0.36 | 8.03571428571 | 4.48 | 4.9 | 4.26 | 5475 | 4.67853187 | DE |
| 26 | 0.52 | 12.037037037 | 4.32 | 4.9 | 4.18 | 3985 | 4.62780959 | DE |
| 52 | -0.36 | -6.92307692308 | 5.2 | 5.25 | 3.9 | 3114 | 4.5372271 | DE |
| 156 | -0.36 | -6.92307692308 | 5.2 | 5.45 | 3.48 | 2888 | 4.61152194 | DE |
| 260 | 3.33 | 220.529801325 | 1.51 | 5.6 | 1.44 | 4105 | 3.85119957 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742938020 | 4.82 | -0.08 | -1.63 | 4.76 | 4.86 | 4.74 | 21829 |
| 1742851620 | 4.9 | 0.04 | 0.82 | 4.88 | 4.9 | 4.76 | 13854 |
| 1742592420 | 4.86 | 0.04 | 0.83 | 4.84 | 4.9 | 4.74 | 13052 |
| 1742506020 | 4.82 | 0 | 0.00 | 4.8 | 4.82 | 4.78 | 9798 |
| 1742419620 | 4.82 | -0.08 | -1.63 | 4.9 | 4.9 | 4.78 | 4838 |
| 1742333220 | 4.9 | 0.06 | 1.24 | 4.84 | 4.9 | 4.76 | 18580 |
| 1742246820 | 4.84 | 0.06 | 1.26 | 4.78 | 4.86 | 4.74 | 30541 |
| 1741987620 | 4.78 | 0 | 0.00 | 4.76 | 4.78 | 4.72 | 15905 |
| 1741901220 | 4.78 | -0.1 | -2.05 | 4.74 | 4.78 | 4.7 | 10755 |
| 1741814820 | 4.88 | 0.06 | 1.24 | 4.66 | 4.88 | 4.62 | 7535 |
| 1741728420 | 4.82 | 0.04 | 0.84 | 4.7 | 4.82 | 4.5599999 | 8711 |
| 1741642020 | 4.78 | 0.14 | 3.02 | 4.78 | 4.78 | 4.5599999 | 13209 |
| 1741382820 | 4.6399999 | -0.04 | -0.85 | 4.7 | 4.7 | 4.5599999 | 1645 |
| 1741296420 | 4.68 | 0.26 | 5.88 | 4.5 | 4.68 | 4.5 | 4037 |
| 1741210020 | 4.42 | -0.24 | -5.15 | 4.66 | 4.7 | 4.42 | 9832 |
| 1741123620 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.54 | 4934 |
| 1741037220 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.42 | 9901 |
| 1740778020 | 4.66 | 0.04 | 0.87 | 4.66 | 4.66 | 4.6399999 | 2370 |
| 1740691620 | 4.62 | 0.04 | 0.87 | 4.58 | 4.66 | 4.58 | 7080 |
| 1740605220 | 4.58 | 0.14 | 3.15 | 4.5 | 4.58 | 4.46 | 2370 |
| 1740518820 | 4.44 | -0.1 | -2.20 | 4.54 | 4.5999999 | 4.44 | 3050 |
| 1740432420 | 4.54 | -0.06 | -1.30 | 4.66 | 4.66 | 4.54 | 2644 |
| 1740173220 | 4.5999999 | 0.04 | 0.88 | 4.5599999 | 4.6399999 | 4.5599999 | 5884 |
| 1740086820 | 4.5599999 | 0.1 | 2.24 | 4.54 | 4.5599999 | 4.54 | 800 |
| 1740000420 | 4.46 | -0.16 | -3.46 | 4.54 | 4.62 | 4.46 | 3173 |
| 1739914020 | 4.62 | 0.04 | 0.87 | 4.5 | 4.62 | 4.5 | 937 |
| 1739827620 | 4.58 | 0.04 | 0.88 | 4.5999999 | 4.62 | 4.42 | 12519 |
| 1739568420 | 4.54 | -0.06 | -1.30 | 4.5599999 | 4.62 | 4.54 | 2150 |
| 1739482020 | 4.5999999 | 0.06 | 1.32 | 4.5999999 | 4.62 | 4.5199999 | 4721 |
| 1739395620 | 4.54 | -0.1 | -2.16 | 4.54 | 4.54 | 4.54 | 2 |
| 1739309220 | 4.6399999 | 0.1 | 2.20 | 4.5 | 4.6399999 | 4.5 | 2690 |
| 1739222820 | 4.54 | -0.02 | -0.44 | 4.5599999 | 4.5599999 | 4.42 | 3569 |
| 1738963620 | 4.5599999 | -0.02 | -0.44 | 4.72 | 4.72 | 4.36 | 3918 |
| 1738877220 | 4.58 | -0.16 | -3.38 | 4.54 | 4.6399999 | 4.46 | 3607 |
| 1738790820 | 4.74 | 0.34 | 7.73 | 4.4 | 4.74 | 4.34 | 3494 |
| 1738704420 | 4.4 | -0.18 | -3.93 | 4.5 | 4.58 | 4.4 | 648 |
| 1738618020 | 4.58 | 0.06 | 1.33 | 4.58 | 4.58 | 4.34 | 3337 |
| 1738358820 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 250 |
| 1738272420 | 4.5199999 | 0.04 | 0.89 | 4.66 | 4.8 | 4.5199999 | 1154 |
| 1738186020 | 4.48 | 0.16 | 3.70 | 4.44 | 4.48 | 4.32 | 2851 |
| 1738099620 | 4.32 | -0.32 | -6.90 | 4.28 | 4.32 | 4.28 | 236 |
| 1738013220 | 4.6399999 | 0.16 | 3.57 | 4.58 | 4.6399999 | 4.3 | 1739 |
| 1737754020 | 4.48 | 0.2 | 4.67 | 4.62 | 4.62 | 4.3 | 1388 |
| 1737667620 | 4.28 | -0.26 | -5.73 | 4.46 | 4.46 | 4.28 | 1515 |
| 1737581220 | 4.54 | 0.14 | 3.18 | 4.46 | 4.54 | 4.34 | 376 |
| 1737494820 | 4.4 | 0.02 | 0.46 | 4.48 | 4.48 | 4.32 | 345 |
| 1737408420 | 4.38 | 0.08 | 1.86 | 4.4 | 4.4 | 4.3 | 2462 |
| 1737149220 | 4.3 | -0.1 | -2.27 | 4.46 | 4.48 | 4.3 | 1003 |
| 1737062820 | 4.4 | 0.14 | 3.29 | 4.28 | 4.4 | 4.28 | 1172 |
| 1736976420 | 4.26 | -0.18 | -4.05 | 4.46 | 4.46 | 4.26 | 6688 |
| 1736890020 | 4.44 | 0.12 | 2.78 | 4.44 | 4.44 | 4.44 | 218 |
| 1736803620 | 4.32 | -0.06 | -1.37 | 4.42 | 4.5 | 4.32 | 8776 |
| 1736544420 | 4.38 | -0.06 | -1.35 | 4.34 | 4.42 | 4.3 | 12519 |
| 1736458020 | 4.44 | 0.14 | 3.26 | 4.3 | 4.44 | 4.3 | 123 |
| 1736371620 | 4.3 | -0.06 | -1.38 | 4.32 | 4.32 | 4.3 | 1120 |
| 1736285220 | 4.36 | 0.06 | 1.40 | 4.44 | 4.44 | 4.32 | 1777 |
| 1736198820 | 4.3 | -0.1 | -2.27 | 4.42 | 4.42 | 4.3 | 780 |
| 1735939620 | 4.4 | 0 | 0.00 | 4.3 | 4.4 | 4.26 | 5754 |
| 1735853220 | 4.4 | 0.1 | 2.33 | 4.48 | 4.48 | 4.26 | 2860 |
| 1735594020 | 4.3 | -0.12 | -2.71 | 4.42 | 4.42 | 4.3 | 3920 |
| 1735334820 | 4.42 | 0 | 0.00 | 4.5 | 4.5 | 4.42 | 5311 |
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
