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 | -0.1 | -2.15053763441 | 4.65 | 4.8499999 | 4.34 | 3913 | 4.43380872 | DE |
| 4 | -0.1 | -2.15053763441 | 4.65 | 5.78 | 3.79 | 6929 | 4.77108335 | DE |
| 12 | -1.97 | -30.2147239264 | 6.52 | 6.72 | 3.2 | 11269 | 5.07869634 | DE |
| 26 | -2.97 | -39.4946808511 | 7.52 | 8.8 | 3.2 | 12006 | 5.91443482 | DE |
| 52 | 0.26 | 6.06060606061 | 4.29 | 19.35 | 3.2 | 41770 | 9.66398407 | DE |
| 156 | -20.85 | -82.0866141732 | 25.4 | 26.4 | 2.85 | 20991 | 9.33374011 | DE |
| 260 | -19 | -80.6794055202 | 23.55 | 41.8 | 2.85 | 18453 | 10.61351529 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737754020 | 4.59 | -0.02 | -0.43 | 4.51 | 4.59 | 4.51 | 2664 |
| 1737667620 | 4.61 | 0.2 | 4.54 | 4.69 | 4.72 | 4.3899999 | 2129 |
| 1737581220 | 4.41 | -0.06 | -1.34 | 4.61 | 4.65 | 4.37 | 6013 |
| 1737494820 | 4.47 | 0.13 | 3.00 | 4.4 | 4.61 | 4.3899999 | 2611 |
| 1737408420 | 4.34 | -0.21 | -4.62 | 4.66 | 4.67 | 4.34 | 6429 |
| 1737149220 | 4.55 | -0.1 | -2.15 | 4.65 | 4.8499999 | 4.51 | 2381 |
| 1737062820 | 4.65 | -0.24 | -4.91 | 5.04 | 5.04 | 4.44 | 7092 |
| 1736976420 | 4.8899999 | 0.04 | 0.82 | 4.92 | 5.08 | 4.83 | 2470 |
| 1736890020 | 4.8499999 | -0.19 | -3.77 | 5.08 | 5.08 | 4.8499999 | 1152 |
| 1736803620 | 5.04 | 0.2 | 4.13 | 4.8499999 | 5.08 | 4.8499999 | 1441 |
| 1736544420 | 4.84 | -0.2 | -3.97 | 4.99 | 5.0199999 | 4.7699999 | 1335 |
| 1736458020 | 5.04 | -0.5 | -9.03 | 5.28 | 5.5599999 | 4.71 | 6099 |
| 1736371620 | 5.54 | 0 | 0.00 | 5.22 | 5.54 | 5.0999999 | 6368 |
| 1736285220 | 5.54 | 0.55 | 11.02 | 5.0999999 | 5.78 | 4.76 | 26601 |
| 1736198820 | 4.99 | 0.83 | 19.95 | 4.42 | 5.0999999 | 4.12 | 11165 |
| 1735939620 | 4.16 | 0.15 | 3.74 | 4.01 | 4.3899999 | 4.01 | 6225 |
| 1735853220 | 4.01 | -0.06 | -1.47 | 4.29 | 4.41 | 3.79 | 6134 |
| 1735594020 | 4.07 | -0.33 | -7.50 | 4.4 | 4.61 | 4.07 | 10845 |
| 1735334820 | 4.4 | 0.04 | 0.92 | 4.65 | 4.8499999 | 4.03 | 18234 |
| 1734989220 | 4.36 | 0.36 | 9.00 | 4.3 | 4.66 | 3.91 | 23203 |
| 1734730020 | 4 | -0.08 | -1.96 | 4.07 | 4.4 | 3.2 | 70121 |
| 1734643620 | 4.08 | -0.18 | -4.23 | 4.19 | 4.5999999 | 4.04 | 18787 |
| 1734557220 | 4.26 | -0.54 | -11.25 | 4.99 | 4.99 | 4.26 | 16559 |
| 1734470820 | 4.8 | -0.44 | -8.40 | 5.28 | 5.3 | 3.61 | 67563 |
| 1734384420 | 5.24 | -0.36 | -6.43 | 5.22 | 5.6 | 5.22 | 13072 |
| 1734125220 | 5.6 | 0.36 | 6.87 | 5.24 | 5.6 | 5.24 | 2406 |
| 1734038820 | 5.24 | -0.04 | -0.76 | 5.42 | 5.5 | 5.22 | 3137 |
| 1733952420 | 5.28 | -0.12 | -2.22 | 5.78 | 5.78 | 5.24 | 6600 |
| 1733866020 | 5.4 | -0.3 | -5.26 | 5.94 | 5.94 | 5.34 | 6544 |
| 1733779620 | 5.7 | 0.02 | 0.35 | 5.5599999 | 5.94 | 5.54 | 4814 |
| 1733520420 | 5.68 | 0.08 | 1.43 | 5.78 | 5.94 | 5.36 | 4188 |
| 1733434020 | 5.6 | 0.1 | 1.82 | 5.5599999 | 5.64 | 5.32 | 8605 |
| 1733347620 | 5.5 | -0.32 | -5.50 | 5.66 | 5.96 | 5.3 | 16492 |
| 1733261220 | 5.82 | 0.36 | 6.59 | 5.98 | 5.98 | 5.6 | 5161 |
| 1733174820 | 5.46 | -0.42 | -7.14 | 6.5 | 6.5 | 5.32 | 15159 |
| 1732915620 | 5.88 | 0.42 | 7.69 | 5.26 | 5.96 | 5.26 | 11798 |
| 1732829220 | 5.46 | -0.28 | -4.88 | 5.88 | 5.88 | 5.46 | 2794 |
| 1732742820 | 5.74 | 0.42 | 7.89 | 5.32 | 5.8 | 5.24 | 10723 |
| 1732656420 | 5.32 | 0 | 0.00 | 5.32 | 5.64 | 5.32 | 3061 |
| 1732570020 | 5.32 | -0.26 | -4.66 | 5.34 | 5.7 | 5.32 | 12973 |
| 1732310820 | 5.58 | 0.26 | 4.89 | 5.62 | 5.64 | 5.32 | 10310 |
| 1732224420 | 5.32 | -0.48 | -8.28 | 5.86 | 5.86 | 5.32 | 5083 |
| 1732138020 | 5.8 | 0.48 | 9.02 | 5.32 | 5.84 | 5.32 | 8582 |
| 1732051620 | 5.32 | -0.2 | -3.62 | 5.5199999 | 5.84 | 5.32 | 11135 |
| 1731965220 | 5.5199999 | -0.02 | -0.36 | 5.54 | 5.88 | 5.5199999 | 7240 |
| 1731705960 | 5.54 | -0.16 | -2.81 | 6.08 | 6.08 | 5.5 | 7811 |
| 1731619560 | 5.7 | -0.24 | -4.04 | 5.98 | 6 | 5.5199999 | 11126 |
| 1731533160 | 5.94 | 0.06 | 1.02 | 5.88 | 6.18 | 5.78 | 6463 |
| 1731446820 | 5.88 | 0 | 0.00 | 5.62 | 6.2 | 5.42 | 19893 |
| 1731360420 | 5.88 | -0.2 | -3.29 | 6.28 | 6.3 | 5.68 | 29463 |
| 1731101220 | 6.08 | 0.22 | 3.75 | 5.84 | 6.08 | 5.76 | 5383 |
| 1731014760 | 5.86 | 0.02 | 0.34 | 5.8 | 6.0199999 | 5.78 | 9744 |
| 1730928360 | 5.84 | -0.12 | -2.01 | 5.78 | 6.28 | 5.78 | 5156 |
| 1730841960 | 5.96 | 0.16 | 2.76 | 5.8 | 6.28 | 5.8 | 6509 |
| 1730755560 | 5.8 | -0.48 | -7.64 | 6.28 | 6.28 | 5.76 | 6654 |
| 1730496360 | 6.28 | -0.08 | -1.26 | 6.5199999 | 6.72 | 5.7 | 20760 |
| 1730409960 | 6.36 | -0.16 | -2.45 | 6.5199999 | 6.8 | 6.36 | 6633 |
| 1730323560 | 6.5199999 | -0.34 | -4.96 | 6.5199999 | 6.86 | 6.5199999 | 4441 |
| 1730237160 | 6.86 | 0.08 | 1.18 | 6.48 | 6.86 | 6.48 | 5328 |
| 1730150760 | 6.78 | 0.04 | 0.59 | 6.78 | 6.78 | 6.46 | 7899 |
| 1729888020 | 6.74 | -0.04 | -0.59 | 6.62 | 6.88 | 6.4 | 19558 |
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
