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 | 0.68 | 15.2466367713 | 4.46 | 5.37 | 4.36 | 2154438 | 4.86540361 | CS |
| 4 | 0.36 | 7.53138075314 | 4.78 | 5.39 | 4.12 | 2272573 | 4.81452713 | CS |
| 12 | 1.08 | 26.6009852217 | 4.06 | 5.39 | 3.77 | 1945426 | 4.46763743 | CS |
| 26 | 1.16 | 29.1457286432 | 3.98 | 5.39 | 3.43 | 1598730 | 4.21302831 | CS |
| 52 | 2.72 | 112.396694215 | 2.42 | 5.39 | 2.29 | 1547470 | 3.70290098 | CS |
| 156 | 2.72 | 112.396694215 | 2.42 | 5.39 | 0.8 | 1386395 | 2.34689698 | CS |
| 260 | 4.14 | 414 | 1 | 5.39 | 0.8 | 1650531 | 2.23654156 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744753200 | 5.09 | 0.13 | 2.62 | 4.98 | 5.09 | 4.93 | 2426635 |
| 1744666800 | 4.96 | -0.01 | -0.20 | 4.9 | 4.99 | 4.8099999 | 1939304 |
| 1744407600 | 4.97 | 0.22 | 4.63 | 4.9 | 5.07 | 4.87 | 2032886 |
| 1744321200 | 4.75 | 0.19 | 4.17 | 4.6 | 4.84 | 4.5199999 | 2076546 |
| 1744234800 | 4.5599999 | 0.29 | 6.79 | 4.46 | 4.63 | 4.36 | 2296817 |
| 1744148400 | 4.2699999 | 0.01 | 0.23 | 4.49 | 4.5 | 4.21 | 1673847 |
| 1744062000 | 4.26 | -0.01 | -0.23 | 4.18 | 4.58 | 4.12 | 3074393 |
| 1743802800 | 4.2699999 | -0.73 | -14.60 | 4.79 | 4.86 | 4.25 | 3673732 |
| 1743716400 | 5 | -0.2 | -3.85 | 4.66 | 5.12 | 4.54 | 2961119 |
| 1743630000 | 5.2 | -0.02 | -0.38 | 5.2 | 5.28 | 5.05 | 1665485 |
| 1743543600 | 5.22 | -0.1 | -1.88 | 5.22 | 5.22 | 4.99 | 2823299 |
| 1743457200 | 5.32 | 0.14 | 2.70 | 5.28 | 5.35 | 5.04 | 2262270 |
| 1743198000 | 5.18 | 0.01 | 0.19 | 5.25 | 5.39 | 5.13 | 2888882 |
| 1743111600 | 5.17 | 0.23 | 4.66 | 5.04 | 5.18 | 4.98 | 1652366 |
| 1743025200 | 4.94 | 0.13 | 2.70 | 4.99 | 5.08 | 4.91 | 1890159 |
| 1742938800 | 4.8099999 | 0.18 | 3.89 | 4.65 | 4.86 | 4.64 | 1318862 |
| 1742852400 | 4.63 | 0.01 | 0.22 | 4.67 | 4.71 | 4.61 | 2154027 |
| 1742593200 | 4.62 | -0.15 | -3.14 | 4.69 | 4.73 | 4.61 | 4395013 |
| 1742506800 | 4.7699999 | -0.06 | -1.24 | 4.78 | 4.8 | 4.7 | 1125080 |
| 1742420400 | 4.83 | 0.05 | 1.05 | 4.78 | 4.85 | 4.7 | 1120744 |
| 1742334000 | 4.78 | -0.02 | -0.42 | 4.93 | 4.96 | 4.76 | 2014645 |
| 1742247600 | 4.8 | 0.21 | 4.58 | 4.62 | 4.83 | 4.59 | 1630243 |
| 1741988400 | 4.59 | -0.07 | -1.50 | 4.75 | 4.75 | 4.59 | 2375728 |
| 1741902000 | 4.66 | 0.23 | 5.19 | 4.48 | 4.75 | 4.45 | 2012639 |
| 1741815600 | 4.43 | 0.1 | 2.31 | 4.2699999 | 4.47 | 4.2699999 | 1342330 |
| 1741729200 | 4.33 | 0.32 | 7.98 | 4.09 | 4.34 | 4.09 | 2583129 |
| 1741642800 | 4.01 | -0.14 | -3.37 | 4.1 | 4.14 | 3.95 | 2197254 |
| 1741387200 | 4.15 | 0.1 | 2.47 | 4.07 | 4.22 | 4.04 | 1435075 |
| 1741300800 | 4.05 | -0.01 | -0.25 | 4.0199999 | 4.11 | 4 | 1209614 |
| 1741214400 | 4.0599999 | 0.17 | 4.37 | 3.81 | 4.0599999 | 3.81 | 1245729 |
| 1741128000 | 3.89 | 0 | 0.00 | 3.89 | 3.98 | 3.77 | 2234191 |
| 1741041600 | 3.89 | -0.04 | -1.02 | 3.96 | 4.04 | 3.86 | 1080264 |
| 1740782400 | 3.93 | 0.03 | 0.77 | 3.85 | 3.93 | 3.8 | 1179761 |
| 1740696000 | 3.9 | -0.13 | -3.23 | 4 | 4.05 | 3.89 | 1657444 |
| 1740609600 | 4.03 | 0.14 | 3.60 | 3.88 | 4.04 | 3.83 | 1102513 |
| 1740523200 | 3.89 | -0.15 | -3.71 | 4.04 | 4.04 | 3.85 | 1216385 |
| 1740436800 | 4.04 | 0.02 | 0.50 | 4.07 | 4.07 | 3.95 | 1134039 |
| 1740177600 | 4.0199999 | -0.26 | -6.07 | 4.25 | 4.26 | 3.99 | 2038080 |
| 1740091200 | 4.28 | 0.16 | 3.88 | 4.0199999 | 4.35 | 3.9 | 2257075 |
| 1740004800 | 4.12 | -0.07 | -1.67 | 4.16 | 4.17 | 4.08 | 1245333 |
| 1739918400 | 4.19 | 0.07 | 1.70 | 4.21 | 4.23 | 4.14 | 3958877 |
| 1739572800 | 4.12 | -0.16 | -3.74 | 4.2699999 | 4.35 | 4.07 | 1774259 |
| 1739486400 | 4.28 | 0 | 0.00 | 4.32 | 4.33 | 4.0599999 | 2844071 |
| 1739400000 | 4.28 | -0.02 | -0.47 | 4.28 | 4.37 | 4.26 | 1930135 |
| 1739313600 | 4.3 | -0.17 | -3.80 | 4.4 | 4.42 | 4.3 | 1088902 |
| 1739227200 | 4.47 | 0.17 | 3.95 | 4.42 | 4.49 | 4.36 | 2297364 |
| 1738968000 | 4.3 | 0.02 | 0.47 | 4.33 | 4.42 | 4.2699999 | 3672000 |
| 1738881600 | 4.28 | -0.15 | -3.39 | 4.41 | 4.41 | 4.23 | 2329227 |
| 1738795200 | 4.43 | 0.1 | 2.31 | 4.4 | 4.48 | 4.3 | 1821916 |
| 1738708800 | 4.33 | 0.14 | 3.34 | 4.25 | 4.37 | 4.18 | 1366388 |
| 1738622400 | 4.19 | -0.2 | -4.56 | 4.33 | 4.38 | 4.16 | 3152631 |
| 1738363200 | 4.39 | 0 | 0.00 | 4.43 | 4.54 | 4.37 | 1470966 |
| 1738276800 | 4.39 | 0.24 | 5.78 | 4.24 | 4.4 | 4.23 | 1399637 |
| 1738190400 | 4.15 | 0 | 0.00 | 4.14 | 4.22 | 4.08 | 890977 |
| 1738104000 | 4.15 | 0.11 | 2.72 | 4.0599999 | 4.16 | 4.0599999 | 924184 |
| 1738017600 | 4.04 | -0.13 | -3.12 | 4.11 | 4.14 | 3.93 | 1132375 |
| 1737758400 | 4.17 | 0.11 | 2.71 | 4.1 | 4.23 | 4.1 | 1137460 |
| 1737672000 | 4.0599999 | 0.01 | 0.25 | 4.01 | 4.07 | 3.96 | 1922455 |
| 1737585600 | 4.05 | 0.03 | 0.75 | 4.0599999 | 4.15 | 4 | 1023389 |
| 1737499200 | 4.0199999 | -0.01 | -0.25 | 4.01 | 4.18 | 4.01 | 1024196 |
| 1737412800 | 4.03 | 0.06 | 1.51 | 3.95 | 4.03 | 3.95 | 255149 |
| 1737153600 | 3.97 | 0.05 | 1.28 | 3.91 | 3.99 | 3.86 | 637998 |
| 1737067200 | 3.92 | 0.03 | 0.77 | 3.96 | 4.03 | 3.92 | 1330829 |
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
