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 | 0.85 | 18.8888888889 | 4.5 | 5.4206 | 4.5 | 67466 | 5.16171147 | CS |
| 4 | 0.6 | 12.6315789474 | 4.75 | 5.4206 | 4.21 | 35721 | 4.87889067 | CS |
| 12 | 1.15 | 27.380952381 | 4.2 | 5.4206 | 3.68 | 24960 | 4.51447737 | CS |
| 26 | 1.72 | 47.3829201102 | 3.63 | 5.4206 | 3.55 | 41738 | 4.22885971 | CS |
| 52 | 1.07 | 25 | 4.28 | 5.4206 | 3.55 | 49303 | 4.15610378 | CS |
| 156 | 0.38 | 7.64587525151 | 4.97 | 8.625 | 3.55 | 66990 | 5.54098281 | CS |
| 260 | 3.59 | 203.977272727 | 1.76 | 8.625 | 0.5772 | 109989 | 4.15297212 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727386200 | 5.35 | 0.16 | 3.08 | 5.19 | 5.35 | 5.19 | 150535 |
| 1727299200 | 5.19 | 0.18 | 3.59 | 5.15 | 5.2 | 4.944 | 24823 |
| 1727212800 | 5.01 | 0.24 | 5.03 | 4.78 | 5.01 | 4.7699999 | 146446 |
| 1727126940 | 4.7699999 | 0.1 | 2.05 | 4.7 | 4.8 | 4.7 | 7740 |
| 1726867200 | 4.674 | -0.03 | -0.55 | 4.5 | 4.8 | 4.5 | 7785 |
| 1726781220 | 4.7 | 0.12 | 2.62 | 4.75 | 4.8 | 4.7 | 38630 |
| 1726694460 | 4.58 | 0.13 | 2.92 | 4.6 | 4.6 | 4.476 | 12634 |
| 1726608240 | 4.45 | -0.05 | -1.11 | 4.21 | 4.6 | 4.21 | 2124 |
| 1726521720 | 4.5 | -0.1 | -2.17 | 4.45 | 4.555 | 4.45 | 26151 |
| 1726262940 | 4.6 | 0 | 0.00 | 4.5 | 4.6 | 4.47 | 4651 |
| 1726176540 | 4.6 | -0.01 | -0.22 | 4.53 | 4.7 | 4.5 | 68328 |
| 1726090140 | 4.61 | -0.07 | -1.39 | 4.67 | 4.67 | 4.5 | 4399 |
| 1726003500 | 4.675 | 0.02 | 0.54 | 4.7 | 4.7417 | 4.65 | 31857 |
| 1725917160 | 4.65 | 0.27 | 6.16 | 4.5599999 | 4.72 | 4.5 | 47301 |
| 1725658020 | 4.38 | -0.05 | -1.13 | 4.405 | 4.45 | 4.25 | 15899 |
| 1725571440 | 4.43 | 0.02 | 0.50 | 4.4 | 4.5 | 4.3 | 12312 |
| 1725485040 | 4.408 | -0.1 | -2.26 | 4.51 | 4.5599999 | 4.3 | 12737 |
| 1725398880 | 4.51 | -0.24 | -5.05 | 4.5 | 4.7 | 4.5 | 30372 |
| 1725053340 | 4.75 | -0.02 | -0.31 | 4.75 | 4.75 | 4.55 | 33976 |
| 1724966400 | 4.765 | 0.11 | 2.29 | 4.6 | 4.8 | 4.6 | 43654 |
| 1724880360 | 4.6585 | 0.16 | 3.52 | 4.5 | 4.7 | 4.5 | 26570 |
| 1724794080 | 4.5 | 0.02 | 0.45 | 4.5 | 4.6 | 4.5 | 10108 |
| 1724707740 | 4.48 | -0.02 | -0.44 | 4.61 | 4.65 | 4.48 | 29255 |
| 1724448480 | 4.5 | -0.06 | -1.32 | 4.6 | 4.617 | 4.35 | 12584 |
| 1724362140 | 4.5599999 | 0.01 | 0.22 | 4.7 | 4.7 | 4.35 | 19544 |
| 1724275380 | 4.55 | 0.35 | 8.33 | 4.4 | 4.6 | 4.4 | 74543 |
| 1724188800 | 4.2 | 0.14 | 3.45 | 4.15 | 4.25 | 4.14 | 14561 |
| 1724102880 | 4.0599999 | 0.16 | 4.10 | 4.05 | 4.25 | 4.05 | 21231 |
| 1723843740 | 3.9 | -0.15 | -3.70 | 4.05 | 4.1503 | 3.9 | 16094 |
| 1723756860 | 4.05 | 0.04 | 0.95 | 4.054 | 4.12 | 4.0199999 | 33863 |
| 1723670820 | 4.0119999 | 0.06 | 1.57 | 3.97 | 4.12 | 3.97 | 23424 |
| 1723584360 | 3.95 | 0.05 | 1.28 | 3.915 | 4.04 | 3.915 | 12047 |
| 1723497900 | 3.9 | -0.07 | -1.76 | 3.9 | 4 | 3.9 | 15396 |
| 1723238400 | 3.97 | 0.02 | 0.51 | 3.99 | 4 | 3.9 | 21822 |
| 1723152000 | 3.95 | 0.1 | 2.60 | 3.85 | 3.95 | 3.8 | 78223 |
| 1723065720 | 3.85 | -0.01 | -0.26 | 3.85 | 3.938 | 3.85 | 17468 |
| 1722979800 | 3.86 | 0.11 | 2.93 | 3.68 | 3.97 | 3.68 | 14354 |
| 1722893340 | 3.75 | -0.24 | -6.02 | 3.82 | 3.95 | 3.68 | 26749 |
| 1722634140 | 3.99 | -0 | -0.10 | 3.82 | 4.2 | 3.82 | 9250 |
| 1722547620 | 3.994 | -0.11 | -2.63 | 4.05 | 4.0599999 | 3.95 | 11840 |
| 1722461340 | 4.1018 | 0.15 | 3.84 | 3.95 | 4.1449999 | 3.95 | 12419 |
| 1722374820 | 3.95 | -0.02 | -0.50 | 3.95 | 3.98 | 3.92 | 18019 |
| 1722288180 | 3.97 | -0.07 | -1.61 | 4.16 | 4.16 | 3.97 | 4175 |
| 1722029100 | 4.035 | 0.03 | 0.62 | 4.07 | 4.07 | 4.035 | 1918 |
| 1721942400 | 4.01 | 0.07 | 1.78 | 3.95 | 4.01 | 3.9 | 16582 |
| 1721856480 | 3.94 | -0.01 | -0.25 | 4.05 | 4.05 | 3.94 | 6096 |
| 1721770140 | 3.95 | -0.08 | -1.99 | 4 | 4.05 | 3.95 | 18279 |
| 1721683740 | 4.03 | 0.01 | 0.25 | 3.95 | 4.05 | 3.95 | 9579 |
| 1721424180 | 4.0199999 | -0.25 | -5.85 | 4.13 | 4.13 | 4.0199999 | 12950 |
| 1721337960 | 4.2699999 | 0.03 | 0.76 | 4.17 | 4.34 | 4.13 | 3231 |
| 1721251320 | 4.238 | -0.01 | -0.28 | 4.5 | 4.5 | 4 | 11483 |
| 1721164920 | 4.25 | -0.03 | -0.70 | 4.34 | 4.34 | 4.15 | 34466 |
| 1721078940 | 4.28 | -0.07 | -1.50 | 3.96 | 4.38 | 3.96 | 23354 |
| 1720819200 | 4.345 | -0.01 | -0.21 | 4.39 | 4.41 | 4.25 | 10971 |
| 1720733280 | 4.354 | 0.2 | 4.92 | 4.15 | 4.354 | 4.15 | 17025 |
| 1720646880 | 4.15 | -0.15 | -3.49 | 4.18 | 4.274 | 4.15 | 14260 |
| 1720560540 | 4.3 | -0.02 | -0.42 | 4.25 | 4.345 | 4.25 | 13253 |
| 1720473600 | 4.3179999 | -0.06 | -1.35 | 4.35 | 4.35 | 4.17 | 7205 |
| 1720214640 | 4.377 | 0.25 | 5.98 | 4.2 | 4.44 | 4.2 | 26120 |
| 1720041000 | 4.13 | 0.09 | 2.33 | 4.13 | 4.32 | 4.13 | 17125 |
| 1719955740 | 4.0359999 | -0.09 | -2.16 | 4.11 | 4.12 | 4 | 3981 |
| 1719868980 | 4.125 | 0.19 | 4.70 | 3.95 | 4.19 | 3.95 | 5076 |
| 1719610020 | 3.94 | 0 | 0.00 | 3.77 | 4 | 3.77 | 20038 |
| 1719523200 | 3.94 | -0.01 | -0.13 | 3.95 | 3.975 | 3.88 | 23568 |
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
