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 | -0.73 | -14.3137254902 | 5.1 | 5.1 | 4.37 | 674 | 4.76246291 | DR |
| 4 | -1.47 | -25.1712328767 | 5.84 | 5.9 | 4.37 | 1428 | 5.68160105 | DR |
| 12 | -1.12 | -20.4007285974 | 5.49 | 5.9 | 4.37 | 5503 | 5.43310599 | DR |
| 26 | -1.08 | -19.8165137615 | 5.45 | 5.9 | 4.37 | 6238 | 5.02826337 | DR |
| 52 | -2.98 | -40.5442176871 | 7.35 | 8.7 | 3.564 | 7521 | 5.55542521 | DR |
| 156 | -5.53 | -55.8585858586 | 9.9 | 11 | 3.564 | 7706 | 6.40184329 | DR |
| 260 | -12.77 | -74.504084014 | 17.14 | 17.95 | 3.564 | 6484 | 6.58778103 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733178180 | 4.37 | -0.68 | -13.47 | 4.375 | 4.375 | 4.37 | 570 |
| 1732919340 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1732746540 | 5.05 | -0.51 | -9.17 | 5.1 | 5.1 | 5.05 | 778 |
| 1732659600 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1732573200 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1732314000 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1732227600 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1732141200 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1732054800 | 5.5599999 | -0.23 | -3.94 | 5.5599999 | 5.5599999 | 5.5599999 | 849 |
| 1731968460 | 5.788 | 0 | 0.00 | 5.788 | 5.788 | 5.788 | 0 |
| 1731709260 | 5.788 | 0.05 | 0.80 | 5.9 | 5.9 | 5.788 | 355 |
| 1731622800 | 5.742 | 0.09 | 1.63 | 5.742 | 5.742 | 5.742 | 282 |
| 1731536400 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731450000 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731363600 | 5.65 | -0.19 | -3.25 | 5.65 | 5.65 | 5.65 | 382 |
| 1731104940 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1731018540 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 362 |
| 1730932080 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1730845680 | 5.84 | 0.36 | 6.57 | 5.84 | 5.84 | 5.84 | 7842 |
| 1730759160 | 5.48 | 0.11 | 2.10 | 5.65 | 5.65 | 5.48 | 9444 |
| 1730496180 | 5.3675 | 0 | 0.00 | 5.3675 | 5.3675 | 5.3675 | 0 |
| 1730409780 | 5.3675 | 0.02 | 0.33 | 5.46 | 5.47 | 5.3675 | 20000 |
| 1730323680 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1730237280 | 5.35 | 0.24 | 4.62 | 5.45 | 5.45 | 5.35 | 1118 |
| 1730150760 | 5.1136 | 0 | 0.00 | 5.1136 | 5.1136 | 5.1136 | 0 |
| 1729891560 | 5.1136 | 0 | 0.00 | 5.1136 | 5.1136 | 5.1136 | 0 |
| 1729805160 | 5.1136 | 0 | 0.00 | 5.1136 | 5.1136 | 5.1136 | 0 |
| 1729718760 | 5.1136 | 0 | 0.00 | 5.1136 | 5.1136 | 5.1136 | 0 |
| 1729632360 | 5.1136 | 0 | 0.00 | 5.1136 | 5.1136 | 5.1136 | 0 |
| 1729545960 | 5.1136 | 0 | 0.00 | 5.1136 | 5.1136 | 5.1136 | 0 |
| 1729286760 | 5.1136 | 0 | 0.00 | 5.1136 | 5.1136 | 5.1136 | 0 |
| 1729200360 | 5.1136 | 0 | 0.00 | 5.1136 | 5.1136 | 5.1136 | 0 |
| 1729113960 | 5.1136 | -0.06 | -1.23 | 5.1136 | 5.1136 | 5.1136 | 272 |
| 1729027620 | 5.1775 | 0 | 0.00 | 5.1775 | 5.1775 | 5.1775 | 0 |
| 1728941220 | 5.1775 | -0.47 | -8.36 | 5.1775 | 5.1775 | 5.1775 | 218 |
| 1728681780 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1728595380 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1728508980 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1728422580 | 5.65 | 0.11 | 1.89 | 5.65 | 5.65 | 5.65 | 10970 |
| 1728336420 | 5.545 | 0 | 0.00 | 5.545 | 5.545 | 5.545 | 0 |
| 1728077220 | 5.545 | 0.2 | 3.64 | 5.545 | 5.545 | 5.545 | 148 |
| 1727990760 | 5.35 | -0.21 | -3.73 | 5.37 | 5.37 | 5.35 | 9020 |
| 1727904540 | 5.557 | 0 | 0.00 | 5.557 | 5.557 | 5.557 | 0 |
| 1727818140 | 5.557 | 0.56 | 11.14 | 5.505 | 5.557 | 5.4705 | 3012 |
| 1727731800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1727472600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1727386200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 97 |
| 1727299200 | 5 | -0.49 | -8.94 | 4.95 | 5.03 | 4.93 | 14011 |
| 1727212800 | 5.491181 | 0 | 0.00 | 5.491181 | 5.491181 | 5.491181 | 0 |
| 1727126400 | 5.491181 | 0 | 0.00 | 5.491181 | 5.491181 | 5.491181 | 0 |
| 1726867200 | 5.491181 | 0.04 | 0.76 | 5.5 | 5.5 | 5.491181 | 39262 |
| 1726780860 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1726694460 | 5.45 | -0.04 | -0.73 | 5.45 | 5.45 | 5.45 | 1000 |
| 1726608540 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1726522140 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1726262940 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1726176540 | 5.49 | 0.44 | 8.71 | 5.49 | 5.49 | 5.49 | 1068 |
| 1726090020 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1726003620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1725917220 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1725658020 | 5.05 | -0.16 | -3.07 | 5.05 | 5.05 | 5.05 | 11060 |
| 1725571440 | 5.21 | 0.06 | 1.17 | 5.21 | 5.21 | 5.21 | 512 |
| 1725485040 | 5.15 | -0.1 | -1.90 | 5.15 | 5.15 | 5.15 | 8100 |
| 1725398880 | 5.25 | -0.36 | -6.42 | 5.25 | 5.25 | 5.25 | 8310 |
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
