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 | -0.56 | -12.3348017621 | 4.54 | 4.54 | 3.81 | 48908 | 4.18244305 | CS |
| 4 | -1.47 | -26.9724770642 | 5.45 | 5.6 | 3.81 | 17904 | 4.53278326 | CS |
| 12 | -2.52 | -38.7692307692 | 6.5 | 6.69 | 3.81 | 12913 | 5.24671761 | CS |
| 26 | -2.33 | -36.9255150555 | 6.31 | 7.33 | 3.81 | 10347 | 5.96493003 | CS |
| 52 | -1.33 | -25.0470809793 | 5.31 | 7.34 | 3.81 | 13163 | 6.05758145 | CS |
| 156 | -16.01 | -80.0900450225 | 19.99 | 28.43 | 3.2 | 65192 | 12.13933571 | CS |
| 260 | -1.48 | -27.1062271062 | 5.46 | 28.43 | 1.25 | 94426 | 11.72943344 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732142400 | 4.01 | 0.1 | 2.56 | 3.88 | 4.0199999 | 3.88 | 9106 |
| 1732056000 | 3.91 | -0.07 | -1.76 | 3.98 | 3.98 | 3.81 | 26975 |
| 1731969600 | 3.98 | -0.17 | -4.10 | 4.1 | 4.1 | 3.9 | 57255 |
| 1731710400 | 4.15 | -0.26 | -5.90 | 4.22 | 4.25 | 4.05 | 53450 |
| 1731624000 | 4.41 | -0.5 | -10.18 | 4.54 | 4.54 | 4.0199999 | 97753 |
| 1731537600 | 4.91 | -0.24 | -4.66 | 5.12 | 5.12 | 4.85 | 26765 |
| 1731451200 | 5.15 | -0.23 | -4.28 | 5.38 | 5.4 | 5.01 | 23569 |
| 1731364800 | 5.38 | -0.17 | -3.06 | 5.53 | 5.53 | 5.38 | 8350 |
| 1731105600 | 5.55 | 0.07 | 1.28 | 5.5 | 5.6 | 5.48 | 6850 |
| 1731019200 | 5.48 | -0.07 | -1.26 | 5.5599999 | 5.5599999 | 5.48 | 4900 |
| 1730932800 | 5.55 | 0.02 | 0.36 | 5.57 | 5.58 | 5.55 | 1500 |
| 1730846400 | 5.53 | 0.03 | 0.55 | 5.5 | 5.55 | 5.5 | 1409 |
| 1730760000 | 5.5 | 0 | 0.00 | 5.5 | 5.6 | 5.5 | 3601 |
| 1730497200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.46 | 7728 |
| 1730410800 | 5.5 | -0.02 | -0.36 | 5.5 | 5.51 | 5.48 | 3335 |
| 1730324400 | 5.5199999 | -0.03 | -0.54 | 5.53 | 5.57 | 5.5199999 | 2900 |
| 1730238000 | 5.55 | 0 | 0.00 | 5.57 | 5.57 | 5.53 | 2710 |
| 1730151600 | 5.55 | 0.03 | 0.54 | 5.55 | 5.58 | 5.5199999 | 1431 |
| 1729892400 | 5.5199999 | 0.03 | 0.55 | 5.45 | 5.6 | 5.45 | 14900 |
| 1729806000 | 5.49 | 0.09 | 1.67 | 5.45 | 5.49 | 5.39 | 3600 |
| 1729719600 | 5.4 | -0.11 | -2.00 | 5.58 | 5.58 | 5.37 | 7650 |
| 1729633200 | 5.51 | -0.04 | -0.72 | 5.55 | 5.55 | 5.42 | 18974 |
| 1729546800 | 5.55 | -0.06 | -1.07 | 5.65 | 5.65 | 5.55 | 3100 |
| 1729287600 | 5.61 | 0.01 | 0.18 | 5.63 | 5.69 | 5.55 | 6301 |
| 1729201200 | 5.6 | 0.03 | 0.54 | 5.59 | 5.65 | 5.59 | 5511 |
| 1729114800 | 5.57 | -0.03 | -0.54 | 5.62 | 5.62 | 5.55 | 8871 |
| 1729028400 | 5.6 | -0.05 | -0.88 | 5.72 | 5.8 | 5.6 | 3706 |
| 1728682800 | 5.65 | 0.08 | 1.44 | 5.55 | 5.66 | 5.5 | 19035 |
| 1728596400 | 5.57 | 0.18 | 3.34 | 5.5 | 5.58 | 5.45 | 6200 |
| 1728510000 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1728423600 | 5.39 | -0.11 | -2.00 | 5.5 | 5.55 | 5.36 | 24700 |
| 1728337200 | 5.5 | -0.16 | -2.83 | 5.57 | 5.57 | 5.5 | 2129 |
| 1728078000 | 5.66 | 0.05 | 0.89 | 5.67 | 5.68 | 5.66 | 6617 |
| 1727991600 | 5.61 | 0.06 | 1.08 | 5.57 | 5.61 | 5.55 | 1712 |
| 1727905200 | 5.55 | -0.06 | -1.07 | 5.6 | 5.65 | 5.48 | 5607 |
| 1727818800 | 5.61 | -0.11 | -1.92 | 5.6 | 5.91 | 5.59 | 20024 |
| 1727730000 | 5.72 | -0.32 | -5.30 | 5.5599999 | 6.0199999 | 5.55 | 22178 |
| 1727473200 | 6.04 | -0.09 | -1.47 | 6.1 | 6.18 | 5.54 | 48270 |
| 1727386800 | 6.13 | -0.07 | -1.13 | 6.2699999 | 6.2699999 | 6.13 | 600 |
| 1727300400 | 6.2 | 0.03 | 0.49 | 6.255 | 6.255 | 6.14 | 2300 |
| 1727214000 | 6.17 | -0.08 | -1.28 | 6.3099999 | 6.3099999 | 6.15 | 6794 |
| 1727127600 | 6.25 | -0.07 | -1.11 | 6.13 | 6.3 | 6.12 | 1952 |
| 1726868400 | 6.32 | -0.02 | -0.32 | 6.11 | 6.39 | 6.11 | 30025 |
| 1726782000 | 6.34 | 0.08 | 1.28 | 6.32 | 6.34 | 6.15 | 1802 |
| 1726695600 | 6.26 | 0.11 | 1.79 | 6.2 | 6.3099999 | 6.2 | 10993 |
| 1726609200 | 6.15 | 0.11 | 1.82 | 6.0599999 | 6.2 | 6.05 | 5332 |
| 1726522800 | 6.04 | -0.34 | -5.33 | 6.36 | 6.36 | 6.04 | 4093 |
| 1726263600 | 6.38 | 0.09 | 1.43 | 6.3 | 6.44 | 6.2 | 4944 |
| 1726177200 | 6.29 | 0.14 | 2.28 | 6.15 | 6.32 | 6.13 | 3818 |
| 1726090800 | 6.15 | -0.26 | -4.06 | 6.54 | 6.69 | 5.98 | 17398 |
| 1726004400 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1725918000 | 6.41 | -0.04 | -0.62 | 6.3 | 6.49 | 6.29 | 49173 |
| 1725658800 | 6.45 | 0.12 | 1.90 | 6.35 | 6.45 | 6.34 | 2234 |
| 1725572400 | 6.33 | -0.1 | -1.56 | 6.2699999 | 6.41 | 6.25 | 2022 |
| 1725486000 | 6.43 | 0.18 | 2.88 | 6.25 | 6.43 | 6.25 | 1930 |
| 1725399600 | 6.25 | -0.32 | -4.87 | 6.59 | 6.59 | 6.25 | 1729 |
| 1725054000 | 6.57 | 0.16 | 2.50 | 6.39 | 6.6 | 6.35 | 6211 |
| 1724967600 | 6.41 | -0.09 | -1.38 | 6.5 | 6.5 | 6.41 | 1100 |
| 1724881200 | 6.5 | -0.03 | -0.46 | 6.54 | 6.54 | 6.5 | 1753 |
| 1724794800 | 6.53 | -0.01 | -0.15 | 6.54 | 6.54 | 6.4 | 7345 |
| 1724708400 | 6.54 | 0.04 | 0.62 | 6.5199999 | 6.74 | 6.5199999 | 7885 |
| 1724449200 | 6.5 | 0.05 | 0.78 | 6.33 | 6.5199999 | 6.33 | 11030 |
| 1724362800 | 6.45 | -0.1 | -1.53 | 6.6 | 6.6 | 6.45 | 4901 |
| 1724276400 | 6.55 | -0.19 | -2.82 | 6.6 | 6.73 | 6.51 | 5435 |
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
