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 | -0.07 | -1.31086142322 | 5.34 | 5.35 | 5.08 | 408762 | 5.20750936 | CS |
| 4 | -0.54 | -9.29432013769 | 5.81 | 6.44 | 5.08 | 595731 | 5.68978744 | CS |
| 12 | -0.35 | -6.22775800712 | 5.62 | 7.87 | 5.08 | 761695 | 6.35190999 | CS |
| 26 | 0.5 | 10.4821802935 | 4.77 | 7.87 | 3.38 | 756950 | 5.6591338 | CS |
| 52 | 2.64 | 100.380228137 | 2.63 | 7.87 | 1.94 | 762207 | 4.69820207 | CS |
| 156 | -0.13 | -2.40740740741 | 5.4 | 7.87 | 1.94 | 491990 | 4.62862576 | CS |
| 260 | 2.1 | 66.2460567823 | 3.17 | 9.32 | 1.3 | 531584 | 4.95017833 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735598400 | 5.11 | -0.22 | -4.13 | 5.24 | 5.2699999 | 5.08 | 661794 |
| 1735339200 | 5.33 | 0.03 | 0.57 | 5.28 | 5.33 | 5.16 | 410693 |
| 1735069200 | 5.3 | -0.04 | -0.75 | 5.34 | 5.35 | 5.25 | 153800 |
| 1734993600 | 5.34 | 0.02 | 0.38 | 5.34 | 5.37 | 5.28 | 275753 |
| 1734734400 | 5.32 | 0.07 | 1.33 | 5.2699999 | 5.47 | 5.24 | 600237 |
| 1734648000 | 5.25 | -0.09 | -1.69 | 5.2 | 5.37 | 5.2 | 730011 |
| 1734561600 | 5.34 | -0.4 | -6.97 | 5.72 | 5.73 | 5.33 | 659253 |
| 1734475200 | 5.74 | 0.26 | 4.74 | 5.45 | 5.78 | 5.37 | 610508 |
| 1734388800 | 5.48 | -0.09 | -1.62 | 5.5599999 | 5.57 | 5.38 | 669921 |
| 1734129600 | 5.57 | -0.24 | -4.13 | 5.76 | 5.7699999 | 5.54 | 426583 |
| 1734043200 | 5.8099999 | -0.38 | -6.14 | 6.0199999 | 6.0199999 | 5.8 | 767365 |
| 1733956800 | 6.19 | 0.16 | 2.65 | 6.07 | 6.34 | 6.0599999 | 625558 |
| 1733870400 | 6.03 | -0.04 | -0.66 | 6.14 | 6.23 | 6 | 558182 |
| 1733784000 | 6.07 | 0.28 | 4.84 | 6.11 | 6.44 | 6.0599999 | 1004961 |
| 1733524800 | 5.79 | -0.06 | -1.03 | 5.87 | 5.88 | 5.74 | 472384 |
| 1733438400 | 5.85 | -0.14 | -2.34 | 5.99 | 6.04 | 5.79 | 477749 |
| 1733352000 | 5.99 | -0.04 | -0.66 | 6.09 | 6.24 | 5.97 | 729546 |
| 1733265600 | 6.03 | 0.29 | 5.05 | 5.8099999 | 6.1 | 5.73 | 888863 |
| 1733179200 | 5.74 | -0.12 | -2.05 | 5.82 | 5.83 | 5.68 | 402074 |
| 1732920000 | 5.86 | 0.09 | 1.56 | 5.87 | 5.95 | 5.8099999 | 585747 |
| 1732833600 | 5.7699999 | -0.04 | -0.69 | 5.84 | 5.84 | 5.73 | 184343 |
| 1732747200 | 5.8099999 | -0.18 | -3.01 | 6.0199999 | 6.13 | 5.78 | 730776 |
| 1732660800 | 5.99 | 0.08 | 1.35 | 5.97 | 6.0199999 | 5.86 | 699302 |
| 1732574400 | 5.91 | -0.34 | -5.44 | 6 | 6.0599999 | 5.9 | 2483331 |
| 1732315200 | 6.25 | -0.04 | -0.64 | 6.33 | 6.33 | 6.18 | 695332 |
| 1732228800 | 6.29 | 0.01 | 0.16 | 6.34 | 6.35 | 6.17 | 733811 |
| 1732142400 | 6.28 | -0.61 | -8.85 | 6.45 | 6.45 | 6.13 | 1385724 |
| 1732056000 | 6.89 | 0.04 | 0.58 | 6.92 | 6.93 | 6.73 | 441778 |
| 1731969600 | 6.85 | 0.23 | 3.47 | 6.95 | 7.09 | 6.73 | 781599 |
| 1731710400 | 6.62 | -0.09 | -1.34 | 6.76 | 7 | 6.5199999 | 702781 |
| 1731624000 | 6.71 | 0.43 | 6.85 | 6.22 | 6.79 | 6.2 | 769925 |
| 1731537600 | 6.28 | -0.01 | -0.16 | 6.4 | 6.57 | 6.2 | 697597 |
| 1731451200 | 6.29 | 0.13 | 2.11 | 6.11 | 6.3099999 | 6.09 | 578894 |
| 1731364800 | 6.16 | -0.29 | -4.50 | 6.15 | 6.21 | 5.89 | 1036287 |
| 1731105600 | 6.45 | -0.21 | -3.15 | 6.58 | 6.58 | 6.3 | 690266 |
| 1731019200 | 6.66 | 0.1 | 1.52 | 6.67 | 6.79 | 6.49 | 1002131 |
| 1730932800 | 6.5599999 | 0.05 | 0.77 | 6.0199999 | 6.63 | 5.9 | 944195 |
| 1730846400 | 6.51 | -0.08 | -1.21 | 6.75 | 7.2 | 6.47 | 833048 |
| 1730760000 | 6.59 | -0.2 | -2.95 | 6.76 | 6.82 | 6.55 | 833558 |
| 1730497200 | 6.79 | -0.25 | -3.55 | 7.16 | 7.2 | 6.77 | 728304 |
| 1730410800 | 7.04 | -0.29 | -3.96 | 7.06 | 7.16 | 6.78 | 965114 |
| 1730324400 | 7.33 | -0.39 | -5.05 | 7.55 | 7.55 | 7.27 | 750323 |
| 1730238000 | 7.72 | 0.27 | 3.62 | 7.57 | 7.87 | 7.57 | 682747 |
| 1730151600 | 7.45 | -0.04 | -0.53 | 7.47 | 7.68 | 7.44 | 549467 |
| 1729892400 | 7.49 | -0.09 | -1.19 | 7.48 | 7.84 | 7.35 | 761043 |
| 1729806000 | 7.58 | 0.11 | 1.47 | 7.6 | 7.67 | 7.32 | 838582 |
| 1729719600 | 7.47 | -0.12 | -1.58 | 7.33 | 7.5 | 7.25 | 1198635 |
| 1729633200 | 7.59 | 0.47 | 6.60 | 7.31 | 7.8 | 7.3 | 1454503 |
| 1729546800 | 7.12 | 0.52 | 7.88 | 6.95 | 7.23 | 6.87 | 1285911 |
| 1729287600 | 6.6 | 0.71 | 12.05 | 5.99 | 6.66 | 5.98 | 1309509 |
| 1729201200 | 5.89 | -0.08 | -1.34 | 6.0199999 | 6.04 | 5.83 | 455113 |
| 1729114800 | 5.97 | -0.1 | -1.65 | 6.16 | 6.34 | 5.97 | 655261 |
| 1729028400 | 6.07 | 0.09 | 1.51 | 5.93 | 6.14 | 5.82 | 498279 |
| 1728682800 | 5.98 | -0.02 | -0.33 | 6.05 | 6.15 | 5.98 | 687941 |
| 1728596400 | 6 | 0.18 | 3.09 | 5.87 | 6.07 | 5.79 | 1335157 |
| 1728510000 | 5.82 | -0.03 | -0.51 | 5.76 | 5.84 | 5.58 | 490309 |
| 1728423600 | 5.85 | 0.16 | 2.81 | 5.62 | 5.85 | 5.51 | 563387 |
| 1728337200 | 5.69 | -0.11 | -1.90 | 5.78 | 5.82 | 5.57 | 535886 |
| 1728078000 | 5.8 | -0.06 | -1.02 | 5.83 | 6.12 | 5.78 | 1020016 |
| 1727991600 | 5.86 | 0.26 | 4.64 | 5.48 | 5.86 | 5.44 | 632399 |
| 1727905200 | 5.6 | 0.15 | 2.75 | 5.42 | 5.71 | 5.42 | 820312 |
| 1727818800 | 5.45 | 0.11 | 2.06 | 5.43 | 5.57 | 5.28 | 913505 |
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
