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 | -0.15 | -3.44827586207 | 4.35 | 4.35 | 3.55 | 391283 | 3.96835573 | CS |
| 4 | -0.71 | -14.4602851324 | 4.91 | 5.31 | 3.55 | 332517 | 4.61955924 | CS |
| 12 | -0.84 | -16.6666666667 | 5.04 | 5.9 | 3.55 | 301335 | 4.87475634 | CS |
| 26 | 0.97 | 30.0309597523 | 3.23 | 5.9 | 3 | 285137 | 4.48903873 | CS |
| 52 | -0.9 | -17.6470588235 | 5.1 | 5.9 | 2.58 | 269711 | 4.1983671 | CS |
| 156 | -10.01 | -70.4433497537 | 14.21 | 15.34 | 2.58 | 221216 | 5.64892337 | CS |
| 260 | -1.85 | -30.5785123967 | 6.05 | 17.17 | 2.58 | 211779 | 7.3414333 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744407600 | 4.2 | 0.26 | 6.60 | 3.94 | 4.21 | 3.94 | 306576 |
| 1744321200 | 3.94 | -0.11 | -2.72 | 3.92 | 4.1 | 3.77 | 419746 |
| 1744234800 | 4.05 | 0.37 | 10.05 | 3.7 | 4.13 | 3.55 | 244513 |
| 1744148400 | 3.68 | -0.19 | -4.91 | 4.12 | 4.12 | 3.62 | 321299 |
| 1744062000 | 3.87 | -0.28 | -6.75 | 3.85 | 4.24 | 3.8 | 327724 |
| 1743802800 | 4.15 | -0.4 | -8.79 | 4.35 | 4.35 | 3.99 | 643131 |
| 1743716400 | 4.55 | -0.31 | -6.38 | 4.63 | 4.82 | 4.54 | 468773 |
| 1743630000 | 4.86 | 0.31 | 6.81 | 4.45 | 4.87 | 4.43 | 391289 |
| 1743543600 | 4.55 | -0.29 | -5.99 | 4.78 | 4.8099999 | 4.49 | 671890 |
| 1743457200 | 4.84 | -0.03 | -0.62 | 4.75 | 4.87 | 4.6 | 310942 |
| 1743198000 | 4.87 | -0.17 | -3.37 | 4.84 | 5.07 | 4.72 | 546428 |
| 1743111600 | 5.04 | -0.04 | -0.79 | 5.07 | 5.15 | 4.95 | 193274 |
| 1743025200 | 5.08 | -0.04 | -0.78 | 5.15 | 5.17 | 5.07 | 129609 |
| 1742938800 | 5.12 | 0.05 | 0.99 | 5.05 | 5.22 | 5.03 | 140560 |
| 1742852400 | 5.07 | 0.06 | 1.20 | 5.08 | 5.17 | 5.04 | 120245 |
| 1742593200 | 5.01 | -0.07 | -1.38 | 5.23 | 5.23 | 4.93 | 237158 |
| 1742506800 | 5.08 | -0.05 | -0.97 | 5.08 | 5.21 | 5.07 | 159573 |
| 1742420400 | 5.13 | 0.03 | 0.59 | 5.15 | 5.3099999 | 5 | 397236 |
| 1742334000 | 5.1 | -0.06 | -1.16 | 5.2 | 5.29 | 5.1 | 163812 |
| 1742247600 | 5.16 | 0.22 | 4.45 | 4.94 | 5.17 | 4.94 | 438069 |
| 1741988400 | 4.94 | 0.07 | 1.44 | 4.91 | 5.0599999 | 4.91 | 325059 |
| 1741902000 | 4.87 | 0.13 | 2.74 | 4.74 | 4.95 | 4.7 | 105775 |
| 1741815600 | 4.74 | 0.21 | 4.64 | 4.54 | 4.79 | 4.54 | 83739 |
| 1741729200 | 4.53 | 0.01 | 0.22 | 4.54 | 4.59 | 4.39 | 228602 |
| 1741642800 | 4.5199999 | -0.21 | -4.44 | 4.63 | 4.66 | 4.44 | 339639 |
| 1741387200 | 4.73 | -0.09 | -1.87 | 4.82 | 4.82 | 4.5199999 | 353882 |
| 1741300800 | 4.82 | -0.05 | -1.03 | 4.8 | 4.89 | 4.72 | 402189 |
| 1741214400 | 4.87 | 0.2 | 4.28 | 4.5599999 | 4.94 | 4.5599999 | 259549 |
| 1741128000 | 4.67 | 0.31 | 7.11 | 4.25 | 4.79 | 4.25 | 353281 |
| 1741041600 | 4.36 | -0.21 | -4.60 | 4.8099999 | 4.8099999 | 4.32 | 148752 |
| 1740782400 | 4.57 | -0.04 | -0.87 | 4.55 | 4.61 | 4.42 | 309567 |
| 1740696000 | 4.61 | -0.25 | -5.14 | 4.89 | 4.98 | 4.6 | 169432 |
| 1740609600 | 4.86 | 0.04 | 0.83 | 4.88 | 5.05 | 4.79 | 373816 |
| 1740523200 | 4.82 | -0.23 | -4.55 | 4.95 | 5.05 | 4.7 | 290426 |
| 1740436800 | 5.05 | -0.13 | -2.51 | 5.05 | 5.15 | 5 | 273096 |
| 1740177600 | 5.18 | -0.21 | -3.90 | 5.41 | 5.41 | 5.1 | 491283 |
| 1740091200 | 5.39 | -0.05 | -0.92 | 5.48 | 5.5199999 | 5.32 | 209462 |
| 1740004800 | 5.44 | -0.11 | -1.98 | 5.5 | 5.54 | 5.2699999 | 284224 |
| 1739918400 | 5.55 | -0.11 | -1.94 | 5.7699999 | 5.7699999 | 5.5199999 | 237738 |
| 1739572800 | 5.66 | -0.19 | -3.25 | 5.9 | 5.9 | 5.59 | 242939 |
| 1739486400 | 5.85 | 0.17 | 2.99 | 5.69 | 5.89 | 5.66 | 382946 |
| 1739400000 | 5.68 | 0.1 | 1.79 | 5.55 | 5.76 | 5.55 | 355420 |
| 1739313600 | 5.58 | 0.1 | 1.82 | 5.37 | 5.58 | 5.3 | 236759 |
| 1739227200 | 5.48 | 0.1 | 1.86 | 5.46 | 5.54 | 5.38 | 355255 |
| 1738968000 | 5.38 | 0.15 | 2.87 | 5.25 | 5.48 | 5.25 | 343062 |
| 1738881600 | 5.23 | 0.07 | 1.36 | 5.03 | 5.32 | 5.03 | 234737 |
| 1738795200 | 5.16 | 0.18 | 3.61 | 4.95 | 5.21 | 4.95 | 336059 |
| 1738708800 | 4.98 | 0.3 | 6.41 | 4.74 | 5.0199999 | 4.74 | 291833 |
| 1738622400 | 4.68 | 0.02 | 0.43 | 4.51 | 4.73 | 4.51 | 144952 |
| 1738363200 | 4.66 | -0.03 | -0.64 | 4.68 | 4.7699999 | 4.64 | 160110 |
| 1738276800 | 4.69 | -0.09 | -1.88 | 4.84 | 4.9 | 4.69 | 524988 |
| 1738190400 | 4.78 | 0.03 | 0.63 | 4.71 | 4.89 | 4.69 | 151537 |
| 1738104000 | 4.75 | -0.15 | -3.06 | 4.85 | 4.85 | 4.68 | 201735 |
| 1738017600 | 4.9 | -0.04 | -0.81 | 4.9 | 4.9 | 4.66 | 458217 |
| 1737758400 | 4.94 | 0.12 | 2.49 | 4.85 | 5.03 | 4.82 | 261390 |
| 1737672000 | 4.82 | -0.34 | -6.59 | 5.1 | 5.12 | 4.82 | 674674 |
| 1737585600 | 5.16 | 0 | 0.00 | 5.11 | 5.22 | 5.01 | 177349 |
| 1737499200 | 5.16 | -0.11 | -2.09 | 5.3 | 5.3 | 5.0199999 | 274436 |
| 1737412800 | 5.2699999 | 0.13 | 2.53 | 5.15 | 5.34 | 5.1 | 158516 |
| 1737153600 | 5.14 | 0.11 | 2.19 | 5.04 | 5.16 | 5 | 247092 |
| 1737067200 | 5.03 | -0.12 | -2.33 | 5.17 | 5.17 | 5.0199999 | 130266 |
| 1736980800 | 5.15 | 0.38 | 7.97 | 4.87 | 5.17 | 4.79 | 208826 |
| 1736894400 | 4.7699999 | 0.07 | 1.49 | 4.67 | 4.8 | 4.67 | 105722 |
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
