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 | 0.6 | 19.6142530239 | 3.059 | 3.835 | 3.031 | 55421 | 3.5411555 | DE |
| 4 | -0.225 | -5.7929969104 | 3.884 | 4.115 | 2.86 | 41349 | 3.47536559 | DE |
| 12 | -1.773 | -32.6399116348 | 5.432 | 5.686 | 2.86 | 40893 | 4.07419528 | DE |
| 26 | -1.605 | -30.4901215805 | 5.264 | 7.078 | 2.86 | 39262 | 5.0346559 | DE |
| 52 | -2.049 | -35.8969866854 | 5.708 | 7.078 | 2.86 | 30120 | 4.98124591 | DE |
| 156 | -5.841 | -61.4842105263 | 9.5 | 9.5 | 2.86 | 26855 | 5.60489529 | DE |
| 260 | -5.291 | -59.1173184358 | 8.95 | 10.31 | 2.86 | 23298 | 5.73320054 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744748820 | 3.618 | -0.13 | -3.57 | 3.779 | 3.789 | 3.606 | 18599 |
| 1744662420 | 3.752 | 0.12 | 3.36 | 3.675 | 3.835 | 3.674 | 55865 |
| 1744403220 | 3.63 | 0.24 | 7.02 | 3.378 | 3.68 | 3.324 | 19517 |
| 1744316820 | 3.392 | -0.07 | -2.14 | 3.461 | 3.474 | 3.305 | 15938 |
| 1744230420 | 3.466 | 0.38 | 12.31 | 3.059 | 3.51 | 3.031 | 167184 |
| 1744144020 | 3.086 | -0.08 | -2.47 | 3.223 | 3.339 | 3.062 | 35077 |
| 1744057620 | 3.164 | 0.02 | 0.54 | 3.021 | 3.295 | 2.86 | 55408 |
| 1743798420 | 3.1469999 | -0.12 | -3.67 | 3.2639999 | 3.37 | 3.009 | 60838 |
| 1743712020 | 3.267 | -0.15 | -4.42 | 3.351 | 3.5 | 3.193 | 84241 |
| 1743625620 | 3.418 | -0.03 | -0.84 | 3.422 | 3.455 | 3.339 | 58250 |
| 1743539220 | 3.447 | 0.02 | 0.47 | 3.453 | 3.501 | 3.37 | 16612 |
| 1743452820 | 3.431 | 0.02 | 0.62 | 3.522 | 3.522 | 3.3 | 59508 |
| 1743197220 | 3.41 | -0.37 | -9.88 | 3.789 | 3.789 | 3.409 | 46771 |
| 1743110820 | 3.784 | -0.12 | -2.95 | 3.903 | 3.904 | 3.73 | 18848 |
| 1743024420 | 3.899 | 0.01 | 0.18 | 3.89 | 3.915 | 3.808 | 7864 |
| 1742938020 | 3.892 | -0.1 | -2.53 | 4.0599999 | 4.0599999 | 3.818 | 15901 |
| 1742851620 | 3.993 | 0.03 | 0.76 | 3.961 | 4.115 | 3.953 | 11881 |
| 1742592420 | 3.963 | -0.03 | -0.63 | 4.0389999 | 4.08 | 3.92 | 30731 |
| 1742506020 | 3.988 | 0.07 | 1.84 | 3.983 | 4.079 | 3.922 | 23398 |
| 1742419620 | 3.916 | -0 | -0.05 | 3.884 | 3.949 | 3.75 | 24546 |
| 1742333220 | 3.918 | -0.01 | -0.33 | 3.997 | 4.062 | 3.82 | 35453 |
| 1742246820 | 3.931 | 0.18 | 4.80 | 3.848 | 4.0199999 | 3.782 | 28877 |
| 1741987620 | 3.751 | -0.15 | -3.75 | 3.843 | 3.924 | 3.751 | 19778 |
| 1741901220 | 3.897 | 0.04 | 0.98 | 3.859 | 3.897 | 3.704 | 14858 |
| 1741814820 | 3.859 | 0.05 | 1.34 | 3.844 | 3.96 | 3.82 | 15968 |
| 1741728420 | 3.808 | 0.13 | 3.53 | 3.615 | 3.821 | 3.615 | 16818 |
| 1741642020 | 3.678 | -0.08 | -2.18 | 3.775 | 3.8 | 3.601 | 71266 |
| 1741382820 | 3.76 | -0.16 | -4.06 | 3.899 | 3.926 | 3.724 | 60379 |
| 1741296420 | 3.919 | 0.1 | 2.48 | 3.856 | 3.919 | 3.749 | 21029 |
| 1741210020 | 3.824 | 0.04 | 0.95 | 3.987 | 3.987 | 3.75 | 31211 |
| 1741123620 | 3.788 | 0.13 | 3.53 | 3.62 | 3.959 | 3.571 | 68286 |
| 1741037220 | 3.659 | -0.28 | -7.06 | 4.04 | 4.05 | 3.628 | 111281 |
| 1740778020 | 3.937 | 0.06 | 1.60 | 3.922 | 4.29 | 3.811 | 152578 |
| 1740691620 | 3.875 | -0.36 | -8.41 | 4.237 | 4.337 | 3.872 | 72709 |
| 1740605220 | 4.231 | 0.12 | 2.82 | 4.157 | 4.381 | 4.157 | 43505 |
| 1740518820 | 4.115 | -0.29 | -6.58 | 4.392 | 4.399 | 4.079 | 73893 |
| 1740432420 | 4.405 | 0.02 | 0.48 | 4.46 | 4.5199999 | 4.327 | 104944 |
| 1740173220 | 4.384 | -0.41 | -8.48 | 4.633 | 4.729 | 4.381 | 32564 |
| 1740086820 | 4.79 | 0.12 | 2.46 | 4.607 | 4.798 | 4.57 | 18044 |
| 1740000420 | 4.675 | -0.09 | -1.85 | 4.7649999 | 4.779 | 4.57 | 24018 |
| 1739914020 | 4.763 | 0.18 | 3.84 | 4.596 | 4.763 | 4.534 | 25779 |
| 1739827620 | 4.587 | -0.05 | -1.04 | 4.599 | 4.641 | 4.545 | 16644 |
| 1739568420 | 4.635 | -0.21 | -4.29 | 4.849 | 4.9 | 4.532 | 32910 |
| 1739482020 | 4.843 | 0.03 | 0.56 | 4.805 | 4.863 | 4.714 | 29749 |
| 1739395620 | 4.816 | 0.02 | 0.33 | 4.801 | 4.936 | 4.712 | 22975 |
| 1739309220 | 4.8 | -0.14 | -2.81 | 4.972 | 4.972 | 4.782 | 30811 |
| 1739222820 | 4.939 | -0.03 | -0.66 | 5.01 | 5.136 | 4.932 | 48166 |
| 1738963620 | 4.972 | 0.07 | 1.37 | 4.95 | 5.046 | 4.932 | 11125 |
| 1738877220 | 4.905 | -0.15 | -3.02 | 5.122 | 5.17 | 4.829 | 22330 |
| 1738790820 | 5.058 | -0.1 | -1.94 | 5.202 | 5.242 | 5.054 | 12165 |
| 1738704420 | 5.158 | -0.01 | -0.27 | 5.174 | 5.192 | 5.102 | 8750 |
| 1738618020 | 5.172 | 0 | 0.04 | 5.144 | 5.284 | 4.852 | 61191 |
| 1738358820 | 5.17 | -0.23 | -4.26 | 5.426 | 5.456 | 5.17 | 43636 |
| 1738272420 | 5.4 | 0.11 | 2.08 | 5.412 | 5.502 | 5.3019999 | 16667 |
| 1738186020 | 5.29 | 0.26 | 5.21 | 5.008 | 5.396 | 5.008 | 40980 |
| 1738099620 | 5.0279999 | 0.08 | 1.53 | 5.024 | 5.104 | 4.921 | 10217 |
| 1738013220 | 4.952 | -0.46 | -8.57 | 5.5 | 5.5 | 4.84 | 78136 |
| 1737754020 | 5.416 | -0.13 | -2.38 | 5.588 | 5.664 | 5.3579999 | 57635 |
| 1737667620 | 5.548 | -0 | -0.07 | 5.658 | 5.686 | 5.494 | 6065 |
| 1737581220 | 5.5519999 | 0.22 | 4.13 | 5.432 | 5.66 | 5.314 | 33220 |
| 1737494820 | 5.332 | 0.28 | 5.54 | 5.0999999 | 5.332 | 5.072 | 26312 |
| 1737408420 | 5.0519999 | 0.01 | 0.12 | 4.83 | 5.054 | 4.801 | 21936 |
| 1737149220 | 5.046 | 0.1 | 2.02 | 4.918 | 5.13 | 4.871 | 95379 |
| 1737062820 | 4.946 | -0.08 | -1.67 | 5.038 | 5.0919999 | 4.841 | 48285 |
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
