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 | 0.32 | 6.63900414938 | 4.82 | 5.16 | 4.82 | 1582301 | 5.0396653 | CS |
| 4 | 0.01 | 0.194931773879 | 5.13 | 5.29 | 4.81 | 2083154 | 4.99773663 | CS |
| 12 | 0.05 | 0.98231827112 | 5.09 | 5.52 | 4.81 | 2277913 | 5.12396697 | CS |
| 26 | -0.1 | -1.90839694656 | 5.24 | 5.71 | 4.69 | 2563189 | 5.19307084 | CS |
| 52 | 0.93 | 22.0902612827 | 4.21 | 5.71 | 4.03 | 2927943 | 5.01682106 | CS |
| 156 | 3.95 | 331.932773109 | 1.19 | 5.71 | 1.14 | 4521086 | 3.1764294 | CS |
| 260 | 4.53 | 742.62295082 | 0.61 | 5.71 | 0.1 | 3698290 | 2.48263171 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735339200 | 5.07 | -0.04 | -0.78 | 5.07 | 5.16 | 5.03 | 1647621 |
| 1735069200 | 5.11 | 0.13 | 2.61 | 4.98 | 5.13 | 4.97 | 1037996 |
| 1734993600 | 4.98 | 0.14 | 2.89 | 4.82 | 5 | 4.82 | 2061286 |
| 1734734400 | 4.84 | -0.05 | -1.02 | 4.88 | 4.94 | 4.83 | 3538710 |
| 1734648000 | 4.89 | 0.02 | 0.41 | 4.88 | 4.94 | 4.85 | 1820403 |
| 1734561600 | 4.87 | -0.06 | -1.22 | 4.92 | 4.98 | 4.85 | 2896867 |
| 1734475200 | 4.93 | -0.01 | -0.20 | 4.89 | 4.94 | 4.8099999 | 2532708 |
| 1734388800 | 4.94 | -0.03 | -0.60 | 4.93 | 4.96 | 4.9 | 1815599 |
| 1734129600 | 4.97 | -0.02 | -0.40 | 4.99 | 5.01 | 4.92 | 1201292 |
| 1734043200 | 4.99 | -0.09 | -1.77 | 5.04 | 5.0599999 | 4.96 | 1852144 |
| 1733956800 | 5.08 | 0.08 | 1.60 | 5.05 | 5.09 | 5 | 1311925 |
| 1733870400 | 5 | -0.07 | -1.38 | 5.07 | 5.11 | 4.99 | 1533616 |
| 1733784000 | 5.07 | 0.13 | 2.63 | 4.97 | 5.11 | 4.97 | 2370076 |
| 1733524800 | 4.94 | -0.08 | -1.59 | 5 | 5 | 4.88 | 2322566 |
| 1733438400 | 5.0199999 | -0.01 | -0.20 | 5.0599999 | 5.11 | 5.0199999 | 1481054 |
| 1733352000 | 5.03 | -0.17 | -3.27 | 5.16 | 5.19 | 4.99 | 3779091 |
| 1733265600 | 5.2 | -0.03 | -0.57 | 5.24 | 5.29 | 5.16 | 1713884 |
| 1733179200 | 5.23 | 0.09 | 1.75 | 5.13 | 5.24 | 5.1 | 2579930 |
| 1732920000 | 5.14 | 0 | 0.00 | 5.17 | 5.19 | 5.1 | 1226710 |
| 1732833600 | 5.14 | 0.01 | 0.19 | 5.14 | 5.17 | 5.12 | 432654 |
| 1732747200 | 5.13 | -0.06 | -1.16 | 5.24 | 5.28 | 5.12 | 1529719 |
| 1732660800 | 5.19 | -0.12 | -2.26 | 5.3 | 5.3 | 5.16 | 2131673 |
| 1732574400 | 5.3099999 | -0.2 | -3.63 | 5.46 | 5.49 | 5.26 | 3356474 |
| 1732315200 | 5.51 | 0.04 | 0.73 | 5.46 | 5.5199999 | 5.41 | 1540275 |
| 1732228800 | 5.47 | 0.22 | 4.19 | 5.26 | 5.49 | 5.26 | 3978664 |
| 1732142400 | 5.25 | 0.1 | 1.94 | 5.16 | 5.2699999 | 5.15 | 4563607 |
| 1732056000 | 5.15 | 0.03 | 0.59 | 5.07 | 5.18 | 5.0599999 | 1284178 |
| 1731969600 | 5.12 | 0.1 | 1.99 | 5.0599999 | 5.13 | 5.04 | 2570680 |
| 1731710400 | 5.0199999 | -0.09 | -1.76 | 5.09 | 5.15 | 5 | 1991740 |
| 1731624000 | 5.11 | 0.12 | 2.40 | 5.05 | 5.15 | 5.03 | 2130804 |
| 1731537600 | 4.99 | -0.02 | -0.40 | 5.05 | 5.0599999 | 4.88 | 1713260 |
| 1731451200 | 5.01 | -0.07 | -1.38 | 5.09 | 5.13 | 4.99 | 2312120 |
| 1731364800 | 5.08 | -0.11 | -2.12 | 5.13 | 5.17 | 5.05 | 1529567 |
| 1731105600 | 5.19 | -0.08 | -1.52 | 5.25 | 5.25 | 5.17 | 1541652 |
| 1731019200 | 5.2699999 | -0.01 | -0.19 | 5.25 | 5.32 | 5.22 | 1713930 |
| 1730932800 | 5.28 | 0.07 | 1.34 | 5.11 | 5.3099999 | 5.11 | 2038453 |
| 1730846400 | 5.21 | -0.02 | -0.38 | 5.24 | 5.32 | 5.16 | 2779485 |
| 1730760000 | 5.23 | 0.18 | 3.56 | 5.08 | 5.29 | 5.08 | 2495244 |
| 1730497200 | 5.05 | -0.12 | -2.32 | 5.21 | 5.3099999 | 5.03 | 3338768 |
| 1730410800 | 5.17 | 0.09 | 1.77 | 5.09 | 5.21 | 5.01 | 3367029 |
| 1730324400 | 5.08 | 0.04 | 0.79 | 5.0599999 | 5.1 | 5.0199999 | 1482380 |
| 1730238000 | 5.04 | -0.02 | -0.40 | 5.0599999 | 5.12 | 5.01 | 1954121 |
| 1730151600 | 5.0599999 | -0.18 | -3.44 | 5.07 | 5.12 | 5 | 4179499 |
| 1729892400 | 5.24 | 0.09 | 1.75 | 5.19 | 5.28 | 5.15 | 2702753 |
| 1729806000 | 5.15 | 0 | 0.00 | 5.16 | 5.21 | 5.1 | 1287351 |
| 1729719600 | 5.15 | 0.01 | 0.19 | 5.14 | 5.19 | 5.08 | 2760785 |
| 1729633200 | 5.14 | 0.03 | 0.59 | 5.11 | 5.21 | 5.1 | 2054038 |
| 1729546800 | 5.11 | -0.01 | -0.20 | 5.15 | 5.21 | 5.07 | 2156067 |
| 1729287600 | 5.12 | -0.06 | -1.16 | 5.15 | 5.16 | 5.08 | 2220654 |
| 1729201200 | 5.18 | 0.13 | 2.57 | 5.07 | 5.18 | 5.05 | 2091574 |
| 1729114800 | 5.05 | -0.15 | -2.88 | 5.2 | 5.23 | 5.04 | 3147081 |
| 1729028400 | 5.2 | -0.09 | -1.70 | 5.09 | 5.21 | 5 | 3318359 |
| 1728682800 | 5.29 | 0.04 | 0.76 | 5.22 | 5.3 | 5.22 | 3373305 |
| 1728596400 | 5.25 | 0.13 | 2.54 | 5.12 | 5.29 | 5.1 | 2587334 |
| 1728510000 | 5.12 | 0.04 | 0.79 | 5.01 | 5.13 | 4.97 | 1954208 |
| 1728423600 | 5.08 | -0.12 | -2.31 | 5.0599999 | 5.12 | 5 | 2131508 |
| 1728337200 | 5.2 | 0.15 | 2.97 | 5.09 | 5.23 | 5.07 | 3052850 |
| 1728078000 | 5.05 | 0.07 | 1.41 | 5.0199999 | 5.09 | 4.99 | 2588364 |
| 1727991600 | 4.98 | 0.1 | 2.05 | 4.9 | 5.01 | 4.87 | 2822754 |
| 1727905200 | 4.88 | -0.09 | -1.81 | 5.08 | 5.15 | 4.8099999 | 4077560 |
| 1727818800 | 4.97 | 0.17 | 3.54 | 4.74 | 5.03 | 4.69 | 3589117 |
| 1727732400 | 4.8 | 0.04 | 0.84 | 4.75 | 4.86 | 4.74 | 1848475 |
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
