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 | 0.8 | 15.8102766798 | 5.06 | 5.96 | 4.88 | 498615 | 5.1738069 | CS |
| 4 | 0.46 | 8.51851851852 | 5.4 | 5.96 | 4.84 | 561995 | 5.21239693 | CS |
| 12 | -0.81 | -12.143928036 | 6.67 | 7.09 | 4.84 | 645833 | 5.76522758 | CS |
| 26 | -0.17 | -2.8192371476 | 6.03 | 7.87 | 3.38 | 742335 | 5.54005153 | CS |
| 52 | 3.66 | 166.363636364 | 2.2 | 7.87 | 1.94 | 777540 | 4.8132769 | CS |
| 156 | 1.42 | 31.981981982 | 4.44 | 7.87 | 1.94 | 496874 | 4.63600516 | CS |
| 260 | 3.09 | 111.55234657 | 2.77 | 9.32 | 1.3 | 538776 | 4.9479889 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738276800 | 5.86 | 0.48 | 8.92 | 5.57 | 5.96 | 5.57 | 804316 |
| 1738190400 | 5.38 | 0.2 | 3.86 | 5.23 | 5.41 | 5.21 | 539297 |
| 1738104000 | 5.18 | 0.22 | 4.44 | 4.98 | 5.26 | 4.91 | 439302 |
| 1738017600 | 4.96 | -0.31 | -5.88 | 5.09 | 5.12 | 4.88 | 738907 |
| 1737758400 | 5.2699999 | 0.11 | 2.13 | 5.32 | 5.54 | 5.22 | 497924 |
| 1737672000 | 5.16 | 0.01 | 0.19 | 5.0599999 | 5.19 | 5.05 | 277643 |
| 1737585600 | 5.15 | -0.04 | -0.77 | 5.2 | 5.26 | 5.04 | 378580 |
| 1737499200 | 5.19 | -0.01 | -0.19 | 5.17 | 5.3099999 | 5.11 | 489150 |
| 1737412800 | 5.2 | 0.1 | 1.96 | 5.08 | 5.21 | 5.0199999 | 193659 |
| 1737153600 | 5.1 | 0.06 | 1.19 | 4.95 | 5.19 | 4.87 | 528064 |
| 1737067200 | 5.04 | -0.06 | -1.18 | 5.18 | 5.28 | 5.0199999 | 502598 |
| 1736980800 | 5.1 | -0.03 | -0.58 | 5.2699999 | 5.32 | 5 | 628934 |
| 1736894400 | 5.13 | 0.29 | 5.99 | 4.93 | 5.25 | 4.93 | 768932 |
| 1736808000 | 4.84 | -0.26 | -5.10 | 4.98 | 4.98 | 4.84 | 580890 |
| 1736548800 | 5.1 | -0.11 | -2.11 | 5.19 | 5.43 | 5.1 | 789596 |
| 1736462400 | 5.21 | 0.13 | 2.56 | 5.22 | 5.34 | 5.19 | 435134 |
| 1736376000 | 5.08 | -0.55 | -9.77 | 5.59 | 5.61 | 4.97 | 1347748 |
| 1736289600 | 5.63 | 0.1 | 1.81 | 5.64 | 5.87 | 5.55 | 604515 |
| 1736203200 | 5.53 | -0.07 | -1.25 | 5.6 | 5.71 | 5.46 | 498870 |
| 1735944000 | 5.6 | -0.15 | -2.61 | 5.84 | 5.85 | 5.59 | 338596 |
| 1735857600 | 5.75 | 0.48 | 9.11 | 5.4 | 5.78 | 5.4 | 661553 |
| 1735684800 | 5.2699999 | 0.16 | 3.13 | 5.08 | 5.3099999 | 5.08 | 247707 |
| 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 | 6.04 | 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 |
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
