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 | 0.02 | 0.378787878788 | 5.28 | 5.365 | 5.28 | 1137 | 5.33905172 | DR |
| 4 | 0.26 | 5.15873015873 | 5.04 | 5.365 | 5.02 | 1719 | 5.22173313 | DR |
| 12 | 0.64 | 13.7339055794 | 4.66 | 5.365 | 4.6 | 3910 | 4.87681312 | DR |
| 26 | 0.241 | 4.76378730975 | 5.059 | 5.365 | 4.53 | 3910 | 4.81852797 | DR |
| 52 | 1.02 | 23.8317757009 | 4.28 | 5.409 | 4.15 | 17823 | 4.55138342 | DR |
| 156 | 0.06 | 1.14503816794 | 5.24 | 6.374 | 4.15 | 11808 | 4.92669679 | DR |
| 260 | 2.25 | 73.7704918033 | 3.05 | 6.7 | 3.05 | 36718 | 4.35920127 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901340 | 5.3 | -0.05 | -0.84 | 5.3 | 5.3 | 5.3 | 467 |
| 1741814940 | 5.345 | -0.02 | -0.37 | 5.345 | 5.345 | 5.345 | 542 |
| 1741728480 | 5.365 | 0.08 | 1.42 | 5.3444 | 5.365 | 5.3 | 2374 |
| 1741641600 | 5.29 | -0.04 | -0.75 | 5.314 | 5.314 | 5.29 | 644 |
| 1741386000 | 5.33 | 0.09 | 1.72 | 5.28 | 5.33 | 5.28 | 1657 |
| 1741300140 | 5.24 | 0.1 | 1.95 | 5.33 | 5.34 | 5.24 | 9596 |
| 1741213440 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 329 |
| 1741126800 | 5.14 | -0.02 | -0.39 | 5.14 | 5.14 | 5.14 | 267 |
| 1741040760 | 5.16 | 0.04 | 0.83 | 5.18 | 5.18 | 5.16 | 3984 |
| 1740781260 | 5.1175 | -0.11 | -2.06 | 5.1144999 | 5.1175 | 5.1144999 | 1839 |
| 1740694800 | 5.225 | 0 | 0.00 | 5.225 | 5.225 | 5.225 | 0 |
| 1740608400 | 5.225 | -0.02 | -0.29 | 5.225 | 5.225 | 5.225 | 220 |
| 1740522480 | 5.24 | 0.01 | 0.19 | 5.24 | 5.24 | 5.24 | 260 |
| 1740435600 | 5.23 | 0 | 0.00 | 5.25 | 5.25 | 5.2118 | 685 |
| 1740176400 | 5.23 | 0.03 | 0.58 | 5.225 | 5.23 | 5.225 | 231 |
| 1740090480 | 5.2 | 0.18 | 3.59 | 5.3099999 | 5.3099999 | 5.2 | 4590 |
| 1740003960 | 5.0199999 | -0.04 | -0.79 | 5.09 | 5.09 | 5.0199999 | 496 |
| 1739917740 | 5.0599999 | 0.02 | 0.50 | 5.04 | 5.1 | 5.04 | 1045 |
| 1739571720 | 5.035 | 0 | 0.00 | 5.035 | 5.035 | 5.035 | 0 |
| 1739485320 | 5.035 | 0.04 | 0.90 | 5.05 | 5.12 | 5.035 | 1555 |
| 1739399340 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1739312940 | 4.99 | -0.03 | -0.50 | 4.99 | 4.99 | 4.99 | 304 |
| 1739226000 | 5.015 | 0.02 | 0.38 | 5.018 | 5.018 | 5.015 | 323 |
| 1738967160 | 4.996 | -0.05 | -0.97 | 5.0199999 | 5.0199999 | 4.995 | 2842 |
| 1738880400 | 5.045 | 0 | 0.00 | 5.045 | 5.045 | 5.045 | 0 |
| 1738794000 | 5.045 | 0.08 | 1.51 | 5.04 | 5.045 | 5.01 | 2049 |
| 1738708080 | 4.97 | 0.12 | 2.47 | 5 | 5 | 4.97 | 1229 |
| 1738621740 | 4.85 | 0.01 | 0.21 | 4.9 | 4.91 | 4.845 | 1382 |
| 1738362000 | 4.84 | 0.09 | 1.89 | 4.862 | 4.862 | 4.83 | 3126 |
| 1738276080 | 4.75 | -0.02 | -0.42 | 4.835 | 4.842 | 4.75 | 1077 |
| 1738189740 | 4.7699999 | -0.03 | -0.63 | 4.8 | 4.8 | 4.7699999 | 2960 |
| 1738103280 | 4.8 | -0.03 | -0.62 | 4.8099999 | 4.8099999 | 4.8 | 2952 |
| 1738016640 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1737757440 | 4.83 | -0.04 | -0.82 | 4.8315 | 4.8315 | 4.825 | 2814 |
| 1737671220 | 4.87 | 0.06 | 1.25 | 4.86 | 4.885 | 4.86 | 1192 |
| 1737584640 | 4.8099999 | -0.07 | -1.43 | 4.8099999 | 4.8148 | 4.79 | 11290 |
| 1737498540 | 4.88 | 0.06 | 1.35 | 4.88 | 4.88 | 4.88 | 979 |
| 1737152880 | 4.815 | 0.05 | 1.05 | 4.824 | 4.824 | 4.815 | 984 |
| 1737066420 | 4.765 | 0 | 0.11 | 4.7699999 | 4.7699999 | 4.736 | 1727 |
| 1736979720 | 4.76 | 0.04 | 0.85 | 4.76 | 4.78 | 4.75 | 11756 |
| 1736893380 | 4.72 | 0.05 | 1.07 | 4.73 | 4.73 | 4.72 | 3699 |
| 1736806800 | 4.67 | 0.02 | 0.39 | 4.682 | 4.682 | 4.6 | 1702 |
| 1736547720 | 4.652 | -0.18 | -3.78 | 4.658 | 4.67 | 4.652 | 10188 |
| 1736375340 | 4.835 | -0.02 | -0.31 | 4.82 | 4.835 | 4.82 | 1890 |
| 1736288940 | 4.85 | -0.03 | -0.61 | 4.9 | 4.9 | 4.85 | 69887 |
| 1736202360 | 4.88 | -0.02 | -0.41 | 4.86 | 4.88 | 4.86 | 2521 |
| 1735942980 | 4.9 | 0.04 | 0.93 | 4.875 | 4.9 | 4.875 | 552 |
| 1735856700 | 4.855 | 0.15 | 3.08 | 4.875 | 4.875 | 4.855 | 3186 |
| 1735683960 | 4.71 | -0.01 | -0.16 | 4.71 | 4.71 | 4.71 | 407 |
| 1735597740 | 4.7177 | -0.01 | -0.15 | 4.795 | 4.795 | 4.7177 | 6908 |
| 1735338000 | 4.725 | 0.01 | 0.32 | 4.7025 | 4.725 | 4.7025 | 1658 |
| 1735252020 | 4.71 | -0.05 | -1.05 | 4.71 | 4.71 | 4.71 | 677 |
| 1735078800 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1734992400 | 4.76 | 0.04 | 0.85 | 4.76 | 4.76 | 4.66 | 6066 |
| 1734733200 | 4.72 | 0.12 | 2.61 | 4.66 | 4.75 | 4.66 | 2483 |
| 1734646800 | 4.6 | -0.11 | -2.23 | 4.66 | 4.66 | 4.6 | 21652 |
| 1734560940 | 4.705 | -0.07 | -1.36 | 4.76 | 4.76 | 4.705 | 1362 |
| 1734474360 | 4.7699999 | -0.01 | -0.21 | 4.78 | 4.78 | 4.69 | 6685 |
| 1734388140 | 4.78 | 0.07 | 1.49 | 4.775 | 4.78 | 4.775 | 727 |
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
