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 | 0.06 | 1.48514851485 | 4.04 | 4.35 | 4.04 | 23981 | 4.13793922 | DR |
| 4 | -0.355 | -7.96857463524 | 4.455 | 4.5 | 3.99 | 35711 | 4.25801107 | DR |
| 12 | -0.9 | -18 | 5 | 5.25 | 3.99 | 36627 | 4.64469092 | DR |
| 26 | -1.275 | -23.7209302326 | 5.375 | 5.59 | 3.99 | 37006 | 4.85069975 | DR |
| 52 | -1.945 | -32.1753515302 | 6.045 | 6.19 | 3.99 | 39451 | 5.26025809 | DR |
| 156 | -3.53 | -46.2647444299 | 7.63 | 8.24 | 2.88 | 61600 | 5.90409525 | DR |
| 260 | 0.735 | 21.8424962853 | 3.365 | 15 | 1.8 | 120702 | 5.64836396 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738016820 | 4.1 | -0.14 | -3.19 | 4.2 | 4.28 | 4.1 | 18475 |
| 1737757440 | 4.235 | 0.16 | 3.80 | 4.17 | 4.3 | 4.17 | 12752 |
| 1737671220 | 4.08 | -0.17 | -4.00 | 4.25 | 4.35 | 4.08 | 58745 |
| 1737584640 | 4.25 | 0.06 | 1.43 | 4.2 | 4.33 | 4.2 | 14903 |
| 1737498540 | 4.19 | 0.01 | 0.24 | 4.04 | 4.194 | 4.04 | 9525 |
| 1737152880 | 4.18 | 0.02 | 0.48 | 4.21 | 4.33 | 4.18 | 45551 |
| 1737066420 | 4.16 | -0.02 | -0.48 | 4.2 | 4.23 | 4.112 | 11721 |
| 1736979720 | 4.18 | 0.15 | 3.72 | 4.03 | 4.23 | 4.03 | 58698 |
| 1736893380 | 4.03 | -0.02 | -0.49 | 4.0199999 | 4.05 | 3.99 | 22746 |
| 1736806800 | 4.05 | -0.2 | -4.71 | 4.15 | 4.15 | 4.05 | 23592 |
| 1736547720 | 4.25 | -0.1 | -2.30 | 4.2699999 | 4.35 | 4.15 | 13762 |
| 1736375340 | 4.35 | 0.06 | 1.49 | 4.34 | 4.35 | 4.2699999 | 19540 |
| 1736288940 | 4.2859999 | -0.05 | -1.24 | 4.36 | 4.36 | 4.28 | 73570 |
| 1736202360 | 4.34 | -0.06 | -1.36 | 4.36 | 4.44 | 4.33 | 97441 |
| 1735942980 | 4.4 | 0.11 | 2.56 | 4.375 | 4.49 | 4.2779999 | 55393 |
| 1735856700 | 4.29 | -0.11 | -2.50 | 4.4 | 4.4 | 4.29 | 18721 |
| 1735683960 | 4.4 | -0.02 | -0.45 | 4.29 | 4.48 | 4.29 | 35810 |
| 1735597740 | 4.42 | -0.12 | -2.64 | 4.455 | 4.5 | 4.42 | 34625 |
| 1735338000 | 4.54 | -0.01 | -0.13 | 4.43 | 4.57 | 4.43 | 39711 |
| 1735252020 | 4.546 | -0.11 | -2.45 | 4.47 | 4.605 | 4.47 | 43971 |
| 1735078200 | 4.66 | 0.01 | 0.13 | 4.55 | 4.66 | 4.55 | 29891 |
| 1734992400 | 4.654 | 0.22 | 5.06 | 4.62 | 4.84 | 4.62 | 173726 |
| 1734733200 | 4.43 | -0.09 | -1.99 | 4.49 | 4.5199999 | 4.35 | 25028 |
| 1734646800 | 4.5199999 | -0.03 | -0.66 | 4.61 | 4.61 | 4.5 | 33639 |
| 1734560940 | 4.55 | -0.09 | -1.94 | 4.6449999 | 4.6449999 | 4.54 | 34903 |
| 1734474360 | 4.64 | -0.09 | -1.90 | 4.48 | 4.65 | 4.48 | 31507 |
| 1734388140 | 4.73 | -0.05 | -1.05 | 4.61 | 4.73 | 4.61 | 21712 |
| 1734128940 | 4.78 | -0.07 | -1.44 | 4.67 | 4.85 | 4.67 | 20537 |
| 1734042480 | 4.85 | -0.1 | -2.02 | 4.865 | 4.871 | 4.8 | 11243 |
| 1733955900 | 4.95 | 0.14 | 2.80 | 4.855 | 4.95 | 4.8099999 | 4515 |
| 1733869200 | 4.815 | -0.1 | -2.03 | 4.88 | 4.88 | 4.7699999 | 14005 |
| 1733782800 | 4.915 | -0.02 | -0.41 | 4.94 | 4.99 | 4.88 | 23734 |
| 1733523600 | 4.9349999 | 0.04 | 0.92 | 4.94 | 4.99 | 4.88 | 8661 |
| 1733437500 | 4.89 | -0.06 | -1.21 | 4.85 | 4.91 | 4.85 | 151470 |
| 1733350980 | 4.95 | 0.12 | 2.48 | 4.855 | 4.95 | 4.83 | 108484 |
| 1733264700 | 4.83 | 0.02 | 0.42 | 4.84 | 4.86 | 4.75 | 27308 |
| 1733178180 | 4.8099999 | 0 | 0.07 | 4.759 | 4.86 | 4.71 | 50493 |
| 1732918200 | 4.8066 | 0.05 | 0.98 | 4.61 | 4.815 | 4.61 | 4271 |
| 1732746540 | 4.76 | -0.09 | -1.86 | 4.71 | 4.76 | 4.71 | 5987 |
| 1732660140 | 4.85 | -0.01 | -0.25 | 4.79 | 4.88 | 4.79 | 10647 |
| 1732573560 | 4.862 | 0.08 | 1.72 | 4.71 | 4.95 | 4.71 | 16272 |
| 1732314000 | 4.78 | -0.04 | -0.83 | 4.66 | 4.85 | 4.66 | 11253 |
| 1732227900 | 4.82 | 0.08 | 1.69 | 4.97 | 4.97 | 4.78 | 51687 |
| 1732141740 | 4.74 | -0.11 | -2.27 | 4.7699999 | 4.88 | 4.74 | 134535 |
| 1732054800 | 4.85 | 0.03 | 0.62 | 4.8381 | 4.88 | 4.8099999 | 12838 |
| 1731968640 | 4.82 | 0.04 | 0.75 | 4.7699999 | 4.82 | 4.72 | 29252 |
| 1731709260 | 4.784 | 0.06 | 1.33 | 4.97 | 4.97 | 4.76 | 23879 |
| 1731622800 | 4.721 | -0.12 | -2.46 | 4.715 | 4.735 | 4.7 | 9769 |
| 1731536760 | 4.84 | 0.05 | 1.04 | 4.7699999 | 4.91 | 4.7699999 | 20462 |
| 1731450480 | 4.79 | -0.11 | -2.24 | 4.79 | 4.85 | 4.79 | 9969 |
| 1731363600 | 4.9 | -0.2 | -3.83 | 4.84 | 5.03 | 4.84 | 16627 |
| 1731104400 | 5.095 | -0.14 | -2.58 | 5.055 | 5.25 | 4.95 | 32826 |
| 1731018540 | 5.23 | 0.19 | 3.77 | 5.19 | 5.25 | 5.05 | 16350 |
| 1730931600 | 5.04 | -0.16 | -3.08 | 5 | 5.08 | 4.9963 | 7651 |
| 1730845680 | 5.2 | 0.22 | 4.42 | 5.15 | 5.23 | 5.11 | 113609 |
| 1730759160 | 4.98 | -0.11 | -2.16 | 5 | 5.15 | 4.98 | 24978 |
| 1730496420 | 5.09 | -0.04 | -0.68 | 4.92 | 5.11 | 4.92 | 3681 |
| 1730409780 | 5.125 | -0.01 | -0.19 | 5.18 | 5.48 | 5.12 | 9690 |
| 1730323500 | 5.135 | -0.07 | -1.25 | 5.09 | 5.15 | 5.09 | 11616 |
| 1730237280 | 5.2 | -0.05 | -0.99 | 5.24 | 5.25 | 5.19 | 12043 |
| 1730150880 | 5.252 | -0.1 | -1.88 | 5.35 | 5.35 | 5.24 | 21111 |
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
