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 | 0.045 | 0.954400848356 | 4.715 | 4.77 | 4.58 | 6778 | 4.74012386 | DR |
| 4 | 0.26 | 5.77777777778 | 4.5 | 5.058 | 4.4 | 14763 | 4.74755078 | DR |
| 12 | 0.66 | 16.0975609756 | 4.1 | 5.058 | 3.7 | 27688 | 4.1514808 | DR |
| 26 | 0.89 | 22.9974160207 | 3.87 | 5.058 | 3.085 | 15657 | 4.09829836 | DR |
| 52 | 2.04 | 75 | 2.72 | 5.058 | 2.04 | 11911 | 3.69074424 | DR |
| 156 | 0.84 | 21.4285714286 | 3.92 | 5.058 | 1.301 | 70339 | 2.21230568 | DR |
| 260 | -3.68 | -43.6018957346 | 8.44 | 9.04 | 1.301 | 74275 | 3.64895597 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735252020 | 4.76 | 0.01 | 0.30 | 4.6 | 4.76 | 4.6 | 6904 |
| 1735078200 | 4.7455999 | 0.03 | 0.63 | 4.75 | 4.76 | 4.62 | 7775 |
| 1734992400 | 4.716 | -0.01 | -0.30 | 4.7699999 | 4.7699999 | 4.58 | 3853 |
| 1734733200 | 4.73 | -0.02 | -0.42 | 4.715 | 4.74 | 4.715 | 8579 |
| 1734646800 | 4.75 | 0.1 | 2.24 | 4.64 | 4.7798999 | 4.64 | 29350 |
| 1734560940 | 4.646 | -0.01 | -0.30 | 4.6705 | 4.6705 | 4.61 | 5308 |
| 1734474360 | 4.66 | -0 | -0.00 | 4.655 | 4.66 | 4.65 | 51756 |
| 1734388140 | 4.6601 | -0.22 | -4.57 | 4.67 | 4.82 | 4.66 | 8656 |
| 1734128940 | 4.8832 | 0.04 | 0.79 | 4.88 | 4.8832 | 4.86 | 34282 |
| 1734042480 | 4.845 | -0.09 | -1.84 | 4.74 | 4.8644 | 4.74 | 4767 |
| 1733955900 | 4.936 | 0.04 | 0.73 | 4.825 | 4.94 | 4.8 | 3836 |
| 1733869200 | 4.9 | -0.1 | -2.00 | 4.78 | 4.9 | 4.78 | 10239 |
| 1733782800 | 5 | 0.31 | 6.61 | 5 | 5.058 | 4.755 | 12035 |
| 1733523600 | 4.69 | -0.09 | -1.84 | 4.67 | 4.69 | 4.6642 | 6449 |
| 1733437500 | 4.7779999 | 0.08 | 1.66 | 4.74 | 4.82 | 4.69 | 23529 |
| 1733350980 | 4.7 | -0.02 | -0.32 | 4.69 | 4.71 | 4.67 | 21677 |
| 1733264700 | 4.715 | 0.09 | 1.84 | 4.61 | 4.73 | 4.61 | 15976 |
| 1733178180 | 4.6296 | 0.17 | 3.90 | 4.6 | 4.7 | 4.55 | 24002 |
| 1732918200 | 4.4557 | -0.01 | -0.32 | 4.5 | 4.5 | 4.4 | 1520 |
| 1732746540 | 4.47 | -0.11 | -2.30 | 4.74 | 4.74 | 4.47 | 5616 |
| 1732660140 | 4.575 | -0.08 | -1.61 | 4.74 | 4.74 | 4.55 | 7744 |
| 1732573560 | 4.65 | 0.32 | 7.39 | 4.5199999 | 4.67 | 4.5199999 | 40396 |
| 1732314000 | 4.33 | 0.31 | 7.71 | 4.23 | 4.38 | 4.23 | 16152 |
| 1732227900 | 4.0199999 | 0.04 | 1.01 | 4.03 | 4.03 | 4.0101 | 11255 |
| 1732141740 | 3.98 | 0.18 | 4.79 | 3.9 | 3.9996 | 3.9 | 18073 |
| 1732054800 | 3.798 | -0.04 | -1.09 | 3.7997 | 3.81 | 3.77 | 11944 |
| 1731968640 | 3.84 | 0.09 | 2.45 | 3.83 | 3.85 | 3.82 | 25378 |
| 1731709260 | 3.748 | 0.05 | 1.30 | 3.71 | 3.77 | 3.71 | 8888 |
| 1731622800 | 3.7 | -0.21 | -5.37 | 3.91 | 3.91 | 3.7 | 31349 |
| 1731536760 | 3.91 | 0.02 | 0.51 | 3.88 | 3.925 | 3.88 | 7919 |
| 1731450480 | 3.89 | -0.21 | -5.12 | 3.96 | 4.1 | 3.8 | 20228 |
| 1731363600 | 4.1 | 0 | 0.00 | 4.25 | 4.25 | 4.1 | 11384 |
| 1731104400 | 4.1 | 0.01 | 0.24 | 4.225 | 4.25 | 4.09 | 75606 |
| 1731018540 | 4.09 | 0.02 | 0.49 | 4.08 | 4.11 | 4.08 | 11394 |
| 1730931600 | 4.07 | -0.13 | -3.10 | 4.21 | 4.25 | 4.03 | 11368 |
| 1730845680 | 4.2 | 0.26 | 6.60 | 4.1 | 4.2 | 4.1 | 26281 |
| 1730759160 | 3.94 | 0.05 | 1.29 | 3.9275 | 3.94 | 3.912 | 15030 |
| 1730496420 | 3.89 | -0.11 | -2.75 | 3.99 | 3.99 | 3.86 | 11400 |
| 1730409780 | 4 | -0.03 | -0.83 | 4.21 | 4.21 | 3.96 | 14793 |
| 1730323500 | 4.0334 | -0.16 | -3.74 | 4.17 | 4.24 | 4.0201 | 15532 |
| 1730237280 | 4.19 | 0.02 | 0.48 | 4.23 | 4.23 | 4.19 | 33166 |
| 1730150880 | 4.17 | 0.24 | 6.11 | 4.05 | 4.17 | 4.05 | 21553 |
| 1729891500 | 3.93 | 0.03 | 0.77 | 3.925 | 3.93 | 3.915 | 8178 |
| 1729805160 | 3.9 | -0.16 | -3.94 | 3.93 | 3.93 | 3.86 | 25094 |
| 1729718940 | 4.0599999 | -0.11 | -2.64 | 4.14 | 4.15 | 4.05 | 24013 |
| 1729632300 | 4.17 | 0.11 | 2.71 | 4.08 | 4.2 | 4.08 | 64741 |
| 1729545600 | 4.0599999 | -0.16 | -3.81 | 4.26 | 4.26 | 4.04 | 114995 |
| 1729286400 | 4.2206 | 0.29 | 7.39 | 4.15 | 4.28 | 4.15 | 21761 |
| 1729200000 | 3.93 | -0 | -0.01 | 4.12 | 4.12 | 3.87 | 228813 |
| 1729113960 | 3.9305 | 0.06 | 1.63 | 3.79 | 4.0599999 | 3.79 | 206475 |
| 1729027680 | 3.8675 | -0.23 | -5.70 | 4.15 | 4.15 | 3.8675 | 77122 |
| 1728941220 | 4.1014 | 0.12 | 3.05 | 4.26 | 4.26 | 4.0599999 | 49456 |
| 1728681900 | 3.98 | -0.01 | -0.13 | 3.8 | 4 | 3.8 | 13155 |
| 1728595560 | 3.985 | -0.1 | -2.33 | 4.03 | 4.03 | 3.95 | 4506 |
| 1728508800 | 4.08 | 0.04 | 0.99 | 4.0199999 | 4.08 | 4.0199999 | 6087 |
| 1728422580 | 4.04 | -0.52 | -11.40 | 4.48 | 4.48 | 4.01 | 13033 |
| 1728336000 | 4.5599999 | 0.47 | 11.63 | 4.42 | 4.5599999 | 4.42 | 9466 |
| 1728077220 | 4.085 | 0.11 | 2.77 | 4.1 | 4.1 | 4.07 | 6078 |
| 1727990760 | 3.975 | -0.16 | -3.97 | 3.9875 | 3.9875 | 3.97 | 2196 |
| 1727904000 | 4.1395 | 0.08 | 2.07 | 4.12 | 4.1395 | 4.11 | 2730 |
| 1727818140 | 4.0555 | 0.06 | 1.59 | 3.99 | 4.0599999 | 3.99 | 4081 |
| 1727731380 | 3.992 | -0.02 | -0.45 | 4.05 | 4.05 | 3.99 | 9610 |
| 1727472000 | 4.01 | 0.08 | 2.04 | 4 | 4.0199999 | 3.99 | 13789 |
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
