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 | 0.055 | 1.03773584906 | 5.3 | 5.65 | 5.2 | 132558 | 5.50475227 | DR |
| 4 | -0.395 | -6.86956521739 | 5.75 | 6.147 | 5.2 | 136650 | 5.69983457 | DR |
| 12 | 0.275 | 5.41338582677 | 5.08 | 6.147 | 4.65 | 176591 | 5.32453352 | DR |
| 26 | -1.025 | -16.065830721 | 6.38 | 6.72 | 4.4258 | 150963 | 5.39043013 | DR |
| 52 | -2.115 | -28.313253012 | 7.47 | 8.01 | 4.4258 | 141875 | 5.77376223 | DR |
| 156 | -3.78 | -41.3793103448 | 9.135 | 10.6 | 4.4258 | 126736 | 6.36592031 | DR |
| 260 | -4.665 | -46.5568862275 | 10.02 | 10.6 | 3.49 | 119720 | 6.36613247 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741641600 | 5.355 | -0.3 | -5.22 | 5.54 | 5.55 | 5.33 | 193352 |
| 1741386000 | 5.65 | 0.3 | 5.61 | 5.65 | 5.65 | 5.4926 | 132925 |
| 1741300140 | 5.35 | -0.08 | -1.47 | 5.48 | 5.63 | 5.35 | 78341 |
| 1741213440 | 5.43 | -0.08 | -1.45 | 5.45 | 5.65 | 5.3099999 | 63957 |
| 1741126800 | 5.51 | 0.06 | 1.10 | 5.2 | 5.51 | 5.2 | 313624 |
| 1741040760 | 5.45 | 0.05 | 0.93 | 5.3 | 5.47 | 5.25 | 73942 |
| 1740781260 | 5.4 | -0.26 | -4.59 | 5.47 | 5.5 | 5.314 | 51880 |
| 1740695340 | 5.66 | 0.13 | 2.35 | 5.49 | 5.9156 | 5.49 | 32993 |
| 1740608400 | 5.53 | -0.05 | -0.90 | 5.6 | 5.6 | 5.4915 | 29015 |
| 1740522480 | 5.58 | -0.02 | -0.36 | 5.6 | 5.65 | 5.43 | 209683 |
| 1740435600 | 5.6 | -0.32 | -5.41 | 5.87 | 6 | 5.6 | 241087 |
| 1740176400 | 5.92 | 0 | 0.00 | 5.868 | 5.92 | 5.78 | 57123 |
| 1740090480 | 5.92 | 0.16 | 2.78 | 5.99 | 6.0475 | 5.8099999 | 19433 |
| 1740003960 | 5.76 | -0.3 | -4.95 | 6 | 6.0119999 | 5.76 | 89229 |
| 1739917740 | 6.0599999 | -0.06 | -0.98 | 6.0599999 | 6.147 | 6.0199999 | 48888 |
| 1739572020 | 6.12 | 0.33 | 5.70 | 6.05 | 6.13 | 5.995 | 125773 |
| 1739485320 | 5.79 | 0 | 0.00 | 5.75 | 5.8099999 | 5.67 | 44506 |
| 1739398920 | 5.79 | -0.16 | -2.72 | 5.89 | 5.89 | 5.6901 | 882956 |
| 1739312940 | 5.952 | 0.02 | 0.37 | 5.93 | 6.01 | 5.87 | 33931 |
| 1739226000 | 5.93 | 0.18 | 3.13 | 5.75 | 5.93 | 5.75 | 67056 |
| 1738967160 | 5.75 | -0.02 | -0.35 | 5.856 | 5.885 | 5.6332 | 135588 |
| 1738880400 | 5.7699999 | 0.17 | 3.04 | 5.54 | 5.9382 | 5.54 | 77144 |
| 1738794000 | 5.6 | -0.24 | -4.03 | 5.75 | 5.87 | 5.6 | 523528 |
| 1738708080 | 5.835 | 0.03 | 0.43 | 5.85 | 5.866 | 5.82 | 38970 |
| 1738621740 | 5.8099999 | 0.03 | 0.52 | 5.5199999 | 5.87 | 5.5199999 | 24944 |
| 1738362000 | 5.78 | 0 | 0.00 | 5.75 | 5.87 | 5.62 | 44546 |
| 1738276080 | 5.78 | 0.18 | 3.21 | 5.41 | 5.78 | 5.41 | 119165 |
| 1738189740 | 5.6 | 0.04 | 0.72 | 5.62 | 5.62 | 5.4 | 132881 |
| 1738103280 | 5.5599999 | 0.11 | 2.02 | 5.45 | 5.6 | 5.4 | 143512 |
| 1738016820 | 5.45 | 0.15 | 2.83 | 5.18 | 5.65 | 5.18 | 201099 |
| 1737757440 | 5.3 | -0.08 | -1.49 | 5.25 | 5.4 | 5.25 | 146395 |
| 1737671220 | 5.38 | -0.02 | -0.37 | 5.39 | 5.5 | 5.25 | 23153 |
| 1737584640 | 5.4 | 0.12 | 2.29 | 5.12 | 5.43 | 5.12 | 144195 |
| 1737498540 | 5.2792 | -0.02 | -0.39 | 5.2 | 5.34 | 5.2 | 621088 |
| 1737152880 | 5.3 | 0.21 | 4.13 | 5.2 | 5.3 | 5.15 | 398494 |
| 1737066420 | 5.09 | -0.06 | -1.17 | 5.15 | 5.15 | 5.038 | 272797 |
| 1736979720 | 5.15 | 0.22 | 4.46 | 5.1 | 5.24 | 5.04 | 44980 |
| 1736893380 | 4.93 | 0.04 | 0.82 | 4.89 | 5.03 | 4.8099999 | 109353 |
| 1736806800 | 4.89 | -0.03 | -0.61 | 4.79 | 4.91 | 4.7 | 115602 |
| 1736547720 | 4.92 | -0.11 | -2.19 | 5.11 | 5.11 | 4.89 | 184660 |
| 1736375340 | 5.03 | -0.44 | -8.04 | 5.12 | 5.12 | 5.01 | 218162 |
| 1736288940 | 5.47 | 0.37 | 7.25 | 5.1 | 5.5 | 5.1 | 173790 |
| 1736202360 | 5.1 | 0.17 | 3.45 | 5 | 5.15 | 5 | 139690 |
| 1735942980 | 4.93 | -0.2 | -3.90 | 5.13 | 5.15 | 4.9 | 108145 |
| 1735856700 | 5.13 | -0.07 | -1.35 | 5.14 | 5.1879 | 5.023 | 218885 |
| 1735683960 | 5.2 | -0.05 | -0.95 | 5.25 | 5.268 | 4.99 | 90390 |
| 1735597740 | 5.25 | 0.13 | 2.54 | 5 | 5.26 | 4.9 | 205371 |
| 1735338000 | 5.12 | 0.15 | 3.02 | 5.025 | 5.12 | 4.93 | 96443 |
| 1735252020 | 4.97 | -0.06 | -1.19 | 4.94 | 5.01 | 4.93 | 103431 |
| 1735078200 | 5.03 | 0.08 | 1.68 | 4.9 | 5.07 | 4.8 | 42903 |
| 1734992400 | 4.947 | -0.3 | -5.77 | 4.96 | 5.005 | 4.89 | 575553 |
| 1734733200 | 5.25 | 0.31 | 6.28 | 4.87 | 5.26 | 4.87 | 218145 |
| 1734646800 | 4.94 | 0.28 | 5.89 | 4.78 | 4.94 | 4.78 | 320662 |
| 1734560940 | 4.665 | -0.28 | -5.57 | 4.82 | 4.82 | 4.65 | 342114 |
| 1734474360 | 4.94 | 0.04 | 0.82 | 4.8684 | 5.0199999 | 4.8099999 | 321765 |
| 1734388140 | 4.9 | -0.18 | -3.54 | 5.08 | 5.08 | 4.9 | 438606 |
| 1734128940 | 5.08 | -0.05 | -0.97 | 5.135 | 5.139 | 5.0599999 | 118195 |
| 1734042480 | 5.13 | -0.02 | -0.39 | 5.07 | 5.13 | 5 | 99751 |
| 1733955900 | 5.15 | 0.28 | 5.75 | 4.92 | 5.2619999 | 4.92 | 178927 |
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
