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 | 0.03 | 0.639658848614 | 4.69 | 4.96 | 4.61 | 6385490 | 4.82643236 | DR |
| 4 | 0 | 0 | 4.72 | 5.1 | 4.59 | 8796453 | 4.92116111 | DR |
| 12 | 1.09 | 30.0275482094 | 3.63 | 5.1 | 0.32 | 9734362 | 4.67202491 | DR |
| 26 | -0.02 | -0.42194092827 | 4.74 | 5.1 | 0.32 | 8397376 | 4.35599934 | DR |
| 52 | 0.67 | 16.5432098765 | 4.05 | 5.16 | 0.32 | 7549775 | 4.28715422 | DR |
| 156 | 2.52 | 114.545454545 | 2.2 | 5.48 | 0.28 | 8155830 | 3.72278409 | DR |
| 260 | 2.52 | 114.545454545 | 2.2 | 5.48 | 0.28 | 8155830 | 3.72278409 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732227900 | 4.72 | -0.14 | -2.88 | 4.75 | 4.86 | 4.7 | 5905340 |
| 1732141740 | 4.86 | 0.06 | 1.25 | 4.7699999 | 4.93 | 4.75 | 9712532 |
| 1732054800 | 4.8 | -0.16 | -3.23 | 4.93 | 4.95 | 4.74 | 9243385 |
| 1731968640 | 4.96 | 0.19 | 3.98 | 4.74 | 4.96 | 4.68 | 4976730 |
| 1731709260 | 4.7699999 | 0.07 | 1.49 | 4.69 | 4.8 | 4.61 | 2089461 |
| 1731622800 | 4.7 | -0.1 | -2.08 | 4.75 | 4.79 | 4.59 | 7964125 |
| 1731536760 | 4.8 | 0 | 0.00 | 4.82 | 4.85 | 4.7 | 2992124 |
| 1731450480 | 4.8 | -0.02 | -0.41 | 4.79 | 4.82 | 4.66 | 8619654 |
| 1731363600 | 4.82 | -0.04 | -0.82 | 4.91 | 4.99 | 4.8099999 | 3823460 |
| 1731104400 | 4.86 | -0.16 | -3.19 | 4.89 | 5 | 4.8 | 5459490 |
| 1731018540 | 5.0199999 | 0.15 | 3.08 | 4.87 | 5.0599999 | 4.87 | 11339404 |
| 1730931600 | 4.87 | 0.09 | 1.88 | 4.68 | 4.89 | 4.66 | 7192424 |
| 1730845680 | 4.78 | 0.04 | 0.84 | 4.8099999 | 4.85 | 4.73 | 4136359 |
| 1730759160 | 4.74 | -0.16 | -3.27 | 4.9 | 4.99 | 4.7 | 4470129 |
| 1730496420 | 4.9 | -0.08 | -1.61 | 4.96 | 5.01 | 4.9 | 4562133 |
| 1730409780 | 4.98 | -0.03 | -0.60 | 4.96 | 5.08 | 4.91 | 18338259 |
| 1730323500 | 5.01 | -0.04 | -0.69 | 5.0199999 | 5.0599999 | 4.95 | 13951632 |
| 1730237280 | 5.045 | -0.03 | -0.49 | 5.07 | 5.1 | 5 | 17364677 |
| 1730150880 | 5.07 | 0.27 | 5.63 | 4.85 | 5.1 | 4.74 | 26947128 |
| 1729891500 | 4.8 | 0.09 | 1.91 | 4.72 | 4.85 | 4.66 | 6840621 |
| 1729805160 | 4.71 | 0.06 | 1.29 | 4.65 | 4.78 | 4.64 | 3403122 |
| 1729718940 | 4.65 | 0.03 | 0.65 | 4.6 | 4.8 | 4.57 | 4674682 |
| 1729632300 | 4.62 | 0.12 | 2.67 | 4.55 | 4.75 | 4.5 | 4093904 |
| 1729545600 | 4.5 | -0.21 | -4.46 | 4.59 | 4.65 | 4.5 | 4431435 |
| 1729286400 | 4.71 | 0.05 | 1.07 | 4.72 | 4.85 | 4.655 | 4180516 |
| 1729200000 | 4.66 | -0.16 | -3.33 | 4.66 | 4.83 | 4.5599999 | 3551401 |
| 1729113960 | 4.8205 | 0.37 | 8.33 | 4.55 | 4.84 | 4.465 | 6389437 |
| 1729027680 | 4.45 | -0.5 | -10.10 | 4.83 | 4.9 | 4.44 | 9612124 |
| 1728941220 | 4.95 | -0.04 | -0.80 | 4.94 | 4.97 | 4.9 | 4834735 |
| 1728681900 | 4.99 | 0.02 | 0.40 | 4.9 | 4.99 | 4.89 | 6177112 |
| 1728595560 | 4.97 | 0.16 | 3.33 | 4.82 | 4.98 | 4.78 | 4949038 |
| 1728508800 | 4.8099999 | 0.01 | 0.21 | 4.6 | 4.82 | 4.6 | 10333071 |
| 1728422580 | 4.8 | -0.22 | -4.38 | 4.71 | 5 | 4.62 | 10605523 |
| 1728336000 | 5.0199999 | 0.03 | 0.60 | 5.0199999 | 5.0599999 | 4.87 | 19034221 |
| 1728077220 | 4.99 | 0.35 | 7.54 | 4.76 | 5 | 4.6849999 | 29403044 |
| 1727990760 | 4.64 | -0.06 | -1.28 | 4.65 | 4.74 | 4.58 | 8836689 |
| 1727904000 | 4.7 | 0.01 | 0.21 | 4.92 | 5 | 4.68 | 42766385 |
| 1727818140 | 4.69 | -0.01 | -0.21 | 4.67 | 4.75 | 4.57 | 9650510 |
| 1727731380 | 4.7 | -0.09 | -1.88 | 4.96 | 5.03 | 4.47 | 31002943 |
| 1727472000 | 4.79 | 0.19 | 4.13 | 4.68 | 4.82 | 4.555 | 33821922 |
| 1727386200 | 4.6 | 0.2 | 4.55 | 4.67 | 4.8 | 4.445 | 30032834 |
| 1727299200 | 4.4 | -0.12 | -2.65 | 4.41 | 4.515 | 4.32 | 15578691 |
| 1727212800 | 4.5199999 | 0.47 | 11.60 | 4.2 | 4.54 | 0.32 | 19528117 |
| 1727126940 | 4.05 | 0.06 | 1.50 | 3.97 | 4.13 | 3.96 | 6505502 |
| 1726867200 | 3.99 | 0.03 | 0.76 | 3.95 | 4.05 | 3.94 | 5703113 |
| 1726781220 | 3.96 | 0.06 | 1.54 | 3.92 | 3.98 | 3.9 | 9028792 |
| 1726694460 | 3.9 | 0.03 | 0.78 | 3.85 | 3.92 | 3.85 | 3908744 |
| 1726608240 | 3.87 | -0.02 | -0.51 | 3.86 | 3.92 | 3.85 | 2707195 |
| 1726521720 | 3.89 | -0.01 | -0.26 | 3.88 | 3.9 | 3.85 | 3016748 |
| 1726262940 | 3.9 | -0.04 | -1.02 | 3.91 | 3.93 | 3.7 | 4604493 |
| 1726176540 | 3.94 | 0.04 | 1.03 | 3.9 | 3.94 | 3.85 | 4697040 |
| 1726090140 | 3.9 | 0 | 0.00 | 3.89 | 3.93 | 3.82 | 6395734 |
| 1726003500 | 3.9 | -0.03 | -0.76 | 3.94 | 3.95 | 3.89 | 4612631 |
| 1725917160 | 3.93 | 0.01 | 0.26 | 3.9 | 3.94 | 3.86 | 1901572 |
| 1725658020 | 3.92 | -0.07 | -1.75 | 3.96 | 3.99 | 3.89 | 2650002 |
| 1725571440 | 3.99 | 0.19 | 5.00 | 3.76 | 4 | 3.75 | 8628655 |
| 1725485040 | 3.8 | 0.04 | 1.06 | 3.75 | 3.91 | 3.7 | 5110040 |
| 1725398880 | 3.76 | -0.03 | -0.79 | 3.75 | 3.9 | 3.7 | 5291327 |
| 1725053340 | 3.79 | 0.2 | 5.57 | 3.63 | 3.89 | 3.62 | 6745265 |
| 1724966400 | 3.59 | -0.1 | -2.71 | 3.71 | 3.72 | 3.53 | 7852115 |
| 1724880360 | 3.69 | -0.15 | -3.91 | 3.83 | 3.83 | 3.68 | 3091289 |
| 1724794080 | 3.84 | 0.04 | 1.05 | 3.8 | 3.91 | 3.8 | 3971184 |
| 1724707740 | 3.8 | -0.09 | -2.31 | 3.88 | 3.94 | 3.74 | 5319967 |
| 1724448480 | 3.89 | 0.02 | 0.52 | 3.84 | 3.93 | 3.83 | 4074312 |
| 1724362140 | 3.87 | -0.09 | -2.27 | 3.93 | 4.01 | 3.81 | 4307736 |
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
