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 | 0.09 | 1.68855534709 | 5.33 | 5.45 | 5.25 | 42497 | 5.32241692 | CS |
| 4 | 0.07 | 1.30841121495 | 5.35 | 5.45 | 5.11 | 64620 | 5.24015592 | CS |
| 12 | -0.29 | -5.07880910683 | 5.71 | 5.82 | 5.09 | 120920 | 5.29399958 | CS |
| 26 | -0.26 | -4.57746478873 | 5.68 | 6.23 | 5.09 | 89885 | 5.48778622 | CS |
| 52 | -0.17 | -3.04114490161 | 5.59 | 6.23 | 5.09 | 78168 | 5.54324874 | CS |
| 156 | 0.16 | 3.04182509506 | 5.26 | 6.23 | 4.28 | 108888 | 5.28649712 | CS |
| 260 | -2.23 | -29.1503267974 | 7.65 | 8.12 | 4.28 | 204357 | 5.69054675 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736203200 | 5.42 | 0.05 | 0.93 | 5.37 | 5.45 | 5.37 | 69992 |
| 1735944000 | 5.37 | 0.03 | 0.56 | 5.35 | 5.41 | 5.35 | 22259 |
| 1735857600 | 5.34 | 0 | 0.00 | 5.3099999 | 5.41 | 5.3099999 | 53527 |
| 1735684800 | 5.34 | 0.09 | 1.71 | 5.25 | 5.34 | 5.25 | 53573 |
| 1735598400 | 5.25 | -0.09 | -1.69 | 5.33 | 5.33 | 5.25 | 40630 |
| 1735339200 | 5.34 | 0.09 | 1.71 | 5.25 | 5.36 | 5.25 | 92132 |
| 1735069200 | 5.25 | 0.02 | 0.38 | 5.25 | 5.33 | 5.23 | 39953 |
| 1734993600 | 5.23 | 0.04 | 0.77 | 5.16 | 5.26 | 5.15 | 64075 |
| 1734734400 | 5.19 | 0.03 | 0.58 | 5.11 | 5.2 | 5.11 | 82141 |
| 1734648000 | 5.16 | -0.05 | -0.96 | 5.23 | 5.23 | 5.11 | 105615 |
| 1734561600 | 5.21 | -0.01 | -0.19 | 5.23 | 5.25 | 5.19 | 58090 |
| 1734475200 | 5.22 | 0.04 | 0.77 | 5.18 | 5.22 | 5.15 | 52848 |
| 1734388800 | 5.18 | -0.02 | -0.38 | 5.17 | 5.2 | 5.15 | 108629 |
| 1734129600 | 5.2 | 0.05 | 0.97 | 5.15 | 5.23 | 5.13 | 66706 |
| 1734043200 | 5.15 | -0.13 | -2.46 | 5.3 | 5.3 | 5.15 | 107792 |
| 1733956800 | 5.28 | -0.05 | -0.94 | 5.32 | 5.32 | 5.25 | 68648 |
| 1733870400 | 5.33 | -0.03 | -0.56 | 5.3 | 5.36 | 5.3 | 38139 |
| 1733784000 | 5.36 | 0.03 | 0.56 | 5.35 | 5.39 | 5.32 | 43784 |
| 1733524800 | 5.33 | -0.01 | -0.19 | 5.34 | 5.37 | 5.3 | 59083 |
| 1733438400 | 5.34 | -0.02 | -0.37 | 5.35 | 5.39 | 5.33 | 31107 |
| 1733352000 | 5.36 | -0.03 | -0.56 | 5.37 | 5.4 | 5.3 | 85465 |
| 1733265600 | 5.39 | 0.05 | 0.94 | 5.35 | 5.45 | 5.3099999 | 141280 |
| 1733179200 | 5.34 | 0.07 | 1.33 | 5.24 | 5.34 | 5.24 | 105581 |
| 1732920000 | 5.2699999 | 0.05 | 0.96 | 5.23 | 5.3 | 5.23 | 41222 |
| 1732833600 | 5.22 | -0.05 | -0.95 | 5.22 | 5.29 | 5.22 | 27931 |
| 1732747200 | 5.2699999 | -0.02 | -0.38 | 5.25 | 5.3099999 | 5.24 | 63642 |
| 1732660800 | 5.29 | 0.02 | 0.38 | 5.2699999 | 5.34 | 5.22 | 169358 |
| 1732574400 | 5.2699999 | -0.02 | -0.38 | 5.37 | 5.54 | 5.2699999 | 2103213 |
| 1732315200 | 5.29 | -0.01 | -0.19 | 5.2699999 | 5.32 | 5.25 | 84473 |
| 1732228800 | 5.3 | 0.09 | 1.73 | 5.2 | 5.3 | 5.2 | 97316 |
| 1732142400 | 5.21 | 0.06 | 1.17 | 5.15 | 5.21 | 5.15 | 96456 |
| 1732056000 | 5.15 | -0.22 | -4.10 | 5.2699999 | 5.3099999 | 5.15 | 108735 |
| 1731969600 | 5.37 | 0.18 | 3.47 | 5.21 | 5.4 | 5.21 | 102460 |
| 1731710400 | 5.19 | -0.03 | -0.57 | 5.25 | 5.25 | 5.15 | 103802 |
| 1731624000 | 5.22 | 0.07 | 1.36 | 5.14 | 5.22 | 5.14 | 71205 |
| 1731537600 | 5.15 | 0.04 | 0.78 | 5.12 | 5.16 | 5.09 | 115445 |
| 1731451200 | 5.11 | -0.06 | -1.16 | 5.18 | 5.21 | 5.09 | 372783 |
| 1731364800 | 5.17 | -0.09 | -1.71 | 5.2 | 5.24 | 5.12 | 148802 |
| 1731105600 | 5.26 | 0.11 | 2.14 | 5.15 | 5.28 | 5.1 | 205712 |
| 1731019200 | 5.15 | -0.59 | -10.28 | 5.7 | 5.7 | 5.13 | 489511 |
| 1730932800 | 5.74 | 0.01 | 0.17 | 5.7 | 5.82 | 5.69 | 81071 |
| 1730846400 | 5.73 | 0.08 | 1.42 | 5.66 | 5.75 | 5.65 | 33451 |
| 1730760000 | 5.65 | 0 | 0.00 | 5.74 | 5.76 | 5.65 | 31395 |
| 1730497200 | 5.65 | 0.01 | 0.18 | 5.64 | 5.7699999 | 5.61 | 29913 |
| 1730410800 | 5.64 | 0.04 | 0.71 | 5.59 | 5.69 | 5.57 | 46546 |
| 1730324400 | 5.6 | -0.04 | -0.71 | 5.63 | 5.67 | 5.58 | 41338 |
| 1730238000 | 5.64 | -0.03 | -0.53 | 5.69 | 5.7699999 | 5.6 | 73843 |
| 1730151600 | 5.67 | 0.12 | 2.16 | 5.5 | 5.72 | 5.5 | 52389 |
| 1729892400 | 5.55 | -0.05 | -0.89 | 5.63 | 5.63 | 5.54 | 22112 |
| 1729806000 | 5.6 | 0.05 | 0.90 | 5.59 | 5.64 | 5.5599999 | 28671 |
| 1729719600 | 5.55 | -0.06 | -1.07 | 5.61 | 5.66 | 5.5 | 63212 |
| 1729633200 | 5.61 | 0 | 0.00 | 5.64 | 5.66 | 5.61 | 55342 |
| 1729546800 | 5.61 | -0.09 | -1.58 | 5.65 | 5.7 | 5.61 | 39829 |
| 1729287600 | 5.7 | 0.05 | 0.88 | 5.64 | 5.7699999 | 5.55 | 73330 |
| 1729201200 | 5.65 | 0.01 | 0.18 | 5.7 | 5.7 | 5.63 | 36375 |
| 1729114800 | 5.64 | -0.02 | -0.35 | 5.67 | 5.69 | 5.63 | 42904 |
| 1729028400 | 5.66 | -0.08 | -1.39 | 5.71 | 5.74 | 5.65 | 96676 |
| 1728682800 | 5.74 | -0.02 | -0.35 | 5.78 | 5.79 | 5.72 | 37679 |
| 1728596400 | 5.76 | -0.14 | -2.37 | 5.87 | 5.89 | 5.76 | 54571 |
| 1728510000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1728423600 | 5.9 | -0.08 | -1.34 | 5.98 | 5.98 | 5.88 | 89175 |
| 1728337200 | 5.98 | 0.26 | 4.55 | 5.71 | 5.98 | 5.71 | 157332 |
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
