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 | 0.2 | 4.46428571429 | 4.48 | 4.75 | 4.48 | 15772 | 4.57347958 | CS |
| 4 | -1.92 | -29.0909090909 | 6.6 | 6.72 | 4 | 42200 | 4.88646621 | CS |
| 12 | -1.82 | -28 | 6.5 | 7.51 | 4 | 32242 | 5.95298165 | CS |
| 26 | -3.65 | -43.8175270108 | 8.33 | 9.12 | 4 | 31113 | 6.93649231 | CS |
| 52 | -2.83 | -37.6830892144 | 7.51 | 9.45 | 4 | 30733 | 7.32285858 | CS |
| 156 | -3.04 | -39.378238342 | 7.72 | 10.1 | 3.91 | 43172 | 6.94153365 | CS |
| 260 | 2.14 | 84.2519685039 | 2.54 | 19.2 | 1.69 | 136692 | 5.38020558 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660800 | 4.68 | 0.18 | 4.00 | 4.49 | 4.75 | 4.49 | 21239 |
| 1732574400 | 4.5 | -0.1 | -2.17 | 4.6 | 4.65 | 4.5 | 13214 |
| 1732315200 | 4.6 | 0.1 | 2.22 | 4.64 | 4.65 | 4.57 | 11386 |
| 1732228800 | 4.5 | -0.1 | -2.17 | 4.6 | 4.6 | 4.48 | 16460 |
| 1732142400 | 4.6 | -0.03 | -0.65 | 4.63 | 4.63 | 4.53 | 8600 |
| 1732056000 | 4.63 | 0.05 | 1.09 | 4.48 | 4.75 | 4.48 | 29200 |
| 1731969600 | 4.58 | 0.33 | 7.76 | 4.39 | 4.65 | 4.39 | 37407 |
| 1731710400 | 4.25 | -0.01 | -0.23 | 4.6 | 4.6 | 4.0199999 | 91655 |
| 1731624000 | 4.26 | -1.84 | -30.16 | 5.63 | 5.63 | 4 | 394587 |
| 1731537600 | 6.1 | -0.13 | -2.09 | 6.28 | 6.3099999 | 6.1 | 15034 |
| 1731451200 | 6.23 | 0.13 | 2.13 | 6.1 | 6.25 | 6.1 | 12403 |
| 1731364800 | 6.1 | -0.06 | -0.97 | 6.11 | 6.15 | 6.1 | 17031 |
| 1731105600 | 6.16 | 0.06 | 0.98 | 6.21 | 6.39 | 6.13 | 18771 |
| 1731019200 | 6.1 | -0.07 | -1.13 | 6.17 | 6.17 | 6.1 | 15084 |
| 1730932800 | 6.17 | 0.01 | 0.16 | 6.15 | 6.25 | 6.1 | 22738 |
| 1730846400 | 6.16 | -0.09 | -1.44 | 6.23 | 6.23 | 6.15 | 10466 |
| 1730760000 | 6.25 | -0.12 | -1.88 | 6.36 | 6.36 | 6.23 | 9511 |
| 1730497200 | 6.37 | 0.07 | 1.11 | 6.35 | 6.42 | 6.33 | 11450 |
| 1730410800 | 6.3 | -0.25 | -3.82 | 6.44 | 6.5199999 | 6.2699999 | 39647 |
| 1730324400 | 6.55 | 0 | 0.00 | 6.67 | 6.67 | 6.44 | 15842 |
| 1730238000 | 6.55 | -0.19 | -2.82 | 6.6 | 6.72 | 6.5 | 53516 |
| 1730151600 | 6.74 | -0.11 | -1.61 | 6.85 | 6.91 | 6.67 | 45639 |
| 1729892400 | 6.85 | 0.21 | 3.16 | 6.8 | 6.85 | 6.6 | 60510 |
| 1729806000 | 6.64 | -0.02 | -0.30 | 6.66 | 6.73 | 6.64 | 22241 |
| 1729719600 | 6.66 | -0.3 | -4.31 | 6.83 | 6.99 | 6.66 | 29077 |
| 1729633200 | 6.96 | 0.47 | 7.24 | 6.5 | 7.08 | 6.5 | 92926 |
| 1729546800 | 6.49 | -0.04 | -0.61 | 6.53 | 6.55 | 6.44 | 28437 |
| 1729287600 | 6.53 | -0.03 | -0.46 | 6.6 | 6.6 | 6.5199999 | 27228 |
| 1729201200 | 6.5599999 | 0.01 | 0.15 | 6.66 | 6.79 | 6.5599999 | 21352 |
| 1729114800 | 6.55 | -0.07 | -1.06 | 6.64 | 6.65 | 6.55 | 17840 |
| 1729028400 | 6.62 | -0.06 | -0.90 | 6.65 | 6.71 | 6.62 | 45505 |
| 1728682800 | 6.68 | -0.09 | -1.33 | 6.74 | 6.75 | 6.59 | 48423 |
| 1728596400 | 6.77 | -0.23 | -3.29 | 6.72 | 6.86 | 6.67 | 26750 |
| 1728510000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1728423600 | 7 | 0.11 | 1.60 | 6.88 | 7.07 | 6.84 | 32860 |
| 1728337200 | 6.89 | 0.29 | 4.39 | 6.61 | 6.9 | 6.61 | 20136 |
| 1728078000 | 6.6 | -0.03 | -0.45 | 6.61 | 6.77 | 6.6 | 10980 |
| 1727991600 | 6.63 | 0.05 | 0.76 | 6.55 | 6.63 | 6.5199999 | 10920 |
| 1727905200 | 6.58 | -0.15 | -2.23 | 6.68 | 6.7 | 6.53 | 13574 |
| 1727818800 | 6.73 | -0.13 | -1.90 | 6.85 | 6.85 | 6.59 | 28218 |
| 1727730000 | 6.86 | -0.08 | -1.15 | 6.81 | 7 | 6.81 | 12186 |
| 1727473200 | 6.94 | -0.07 | -1.00 | 7.03 | 7.05 | 6.94 | 11566 |
| 1727386800 | 7.01 | -0.15 | -2.09 | 6.9 | 7.21 | 6.9 | 20926 |
| 1727300400 | 7.16 | 0.17 | 2.43 | 7.02 | 7.19 | 6.97 | 37030 |
| 1727214000 | 6.99 | 0.02 | 0.29 | 6.97 | 7.09 | 6.89 | 25739 |
| 1727127600 | 6.97 | -0.17 | -2.38 | 7 | 7.12 | 6.97 | 15648 |
| 1726868400 | 7.14 | -0.17 | -2.33 | 7.1 | 7.31 | 7.05 | 8890 |
| 1726782000 | 7.31 | 0.21 | 2.96 | 7.07 | 7.31 | 6.98 | 25176 |
| 1726695600 | 7.1 | 0 | 0.00 | 7.17 | 7.51 | 6.74 | 82749 |
| 1726609200 | 7.1 | 0.43 | 6.45 | 6.6 | 7.1 | 6.5199999 | 21742 |
| 1726522800 | 6.67 | -0.04 | -0.60 | 6.59 | 6.75 | 6.58 | 12025 |
| 1726263600 | 6.71 | 0.08 | 1.21 | 6.66 | 6.74 | 6.6 | 15109 |
| 1726177200 | 6.63 | 0.09 | 1.38 | 6.54 | 6.67 | 6.54 | 4770 |
| 1726090800 | 6.54 | -0.02 | -0.30 | 6.37 | 6.6 | 6.37 | 65775 |
| 1726004400 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 0 |
| 1725918000 | 6.5599999 | -0.05 | -0.76 | 6.38 | 6.8 | 6.38 | 14993 |
| 1725658800 | 6.61 | -0.14 | -2.07 | 6.75 | 6.75 | 6.59 | 5990 |
| 1725572400 | 6.75 | 0.21 | 3.21 | 6.58 | 6.75 | 6.5 | 12079 |
| 1725486000 | 6.54 | -0.07 | -1.06 | 6.51 | 6.64 | 6.51 | 11693 |
| 1725399600 | 6.61 | -0.04 | -0.60 | 6.5 | 6.85 | 6.5 | 16872 |
| 1725054000 | 6.65 | -0.1 | -1.48 | 6.69 | 6.85 | 6.65 | 11751 |
| 1724967600 | 6.75 | 0.23 | 3.53 | 6.5199999 | 6.8 | 6.5199999 | 18000 |
| 1724881200 | 6.5199999 | -0.17 | -2.54 | 6.69 | 6.74 | 6.5199999 | 19731 |
| 1724794800 | 6.69 | -0.04 | -0.59 | 6.69 | 6.75 | 6.69 | 16582 |
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
