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 | -0.455 | -8.67492850334 | 5.245 | 5.45 | 4.75 | 357372 | 5.31912821 | DR |
| 4 | -0.315 | -6.17042115573 | 5.105 | 5.45 | 4.75 | 197868 | 5.16220024 | DR |
| 12 | -1.2674 | -20.9231683561 | 6.0574 | 6.2 | 4.75 | 81775 | 5.23511721 | DR |
| 26 | -2.153 | -31.0096500072 | 6.943 | 7.805 | 4.75 | 62517 | 5.73619569 | DR |
| 52 | -5.507 | -53.4815965815 | 10.297 | 10.38 | 4.75 | 89903 | 7.66114821 | DR |
| 156 | -13.77 | -74.1918103448 | 18.56 | 21.55 | 4.75 | 61302 | 11.05632303 | DR |
| 260 | -4.755 | -49.8166579361 | 9.545 | 24.72 | 4.75 | 41321 | 11.91360053 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901340 | 4.827 | -0.24 | -4.79 | 4.865 | 4.9005 | 4.7945 | 58775 |
| 1741814940 | 5.07 | -0.31 | -5.76 | 5.25 | 5.25 | 5.07 | 33686 |
| 1741728480 | 5.38 | -0.01 | -0.19 | 5.38 | 5.41 | 5.2564 | 36390 |
| 1741641600 | 5.39 | 0.05 | 0.94 | 5.3 | 5.45 | 5.3 | 9925 |
| 1741386000 | 5.34 | -0.05 | -0.93 | 5.245 | 5.34 | 5.23 | 1648083 |
| 1741300140 | 5.39 | 0.05 | 0.89 | 5.34 | 5.42 | 5.3372 | 29774 |
| 1741213440 | 5.3422 | 0.2 | 3.93 | 5.2699999 | 5.38 | 5.2699999 | 41623 |
| 1741126800 | 5.14 | -0.08 | -1.53 | 5.05 | 5.19 | 5 | 31318 |
| 1741040760 | 5.22 | 0.01 | 0.19 | 5.26 | 5.32 | 5.18 | 21073 |
| 1740781260 | 5.21 | 0.07 | 1.26 | 5.22 | 5.25 | 5.1699 | 14922 |
| 1740695340 | 5.1449999 | -0.16 | -2.92 | 5.14 | 5.2 | 5.117 | 15353 |
| 1740608400 | 5.3 | 0.05 | 0.95 | 5.28 | 5.3 | 5.21 | 30622 |
| 1740522480 | 5.25 | 0.03 | 0.57 | 5.22 | 5.26 | 5.1929999 | 18679 |
| 1740435600 | 5.22 | 0.09 | 1.75 | 5.12 | 5.24 | 5.12 | 13999 |
| 1740176400 | 5.13 | 0.13 | 2.60 | 5.13 | 5.14 | 5.1 | 32417 |
| 1740090480 | 5 | 0.03 | 0.60 | 4.97 | 5.0599999 | 4.95 | 845282 |
| 1740003960 | 4.97 | -0.08 | -1.58 | 4.97 | 5.04 | 4.9512 | 831440 |
| 1739917740 | 5.05 | -0.06 | -1.17 | 4.99 | 5.05 | 4.97 | 32723 |
| 1739572020 | 5.11 | -0.01 | -0.18 | 5.105 | 5.12 | 5.1 | 13416 |
| 1739485320 | 5.119 | 0.09 | 1.85 | 5.14 | 5.15 | 5.09 | 27071 |
| 1739398920 | 5.026 | -0.09 | -1.84 | 5.0199999 | 5.0599999 | 4.98 | 30180 |
| 1739312940 | 5.12 | 0.06 | 1.19 | 5.04 | 5.12 | 5.0365 | 18121 |
| 1739226000 | 5.0599999 | -0.03 | -0.59 | 5.08 | 5.1 | 5.0599999 | 19440 |
| 1738967160 | 5.09 | -0.19 | -3.60 | 5.2 | 5.23 | 5.09 | 23014 |
| 1738880400 | 5.28 | 0.02 | 0.46 | 5.29 | 5.295 | 5.23 | 13513 |
| 1738794000 | 5.256 | -0.07 | -1.30 | 5.3 | 5.3 | 5.23 | 32027 |
| 1738708080 | 5.325 | -0.09 | -1.57 | 5.36 | 5.38 | 5.29 | 18411 |
| 1738621740 | 5.41 | -0.22 | -3.91 | 5.44 | 5.51 | 5.38 | 21899 |
| 1738362000 | 5.63 | -0.17 | -2.93 | 5.67 | 5.68 | 5.62 | 7796 |
| 1738276080 | 5.8 | 0.11 | 1.93 | 5.8 | 5.84 | 5.78 | 21156 |
| 1738189740 | 5.6904 | -0.43 | -6.95 | 5.732 | 5.76 | 5.68 | 11680 |
| 1738103280 | 6.1156 | -0.01 | -0.15 | 6.2 | 6.2 | 6.1 | 25210 |
| 1738016820 | 6.125 | 0.12 | 1.91 | 6.1 | 6.13 | 6.08 | 16096 |
| 1737757440 | 6.01 | 0.41 | 7.32 | 5.89 | 6.0199999 | 5.85 | 17293 |
| 1737671220 | 5.6 | 0 | 0.00 | 5.548 | 5.64 | 5.54 | 20246 |
| 1737584640 | 5.6 | -0.2 | -3.45 | 5.573 | 5.635 | 5.573 | 9333 |
| 1737498540 | 5.8 | 0.16 | 2.84 | 5.75 | 5.8 | 5.74 | 17173 |
| 1737152880 | 5.64 | 0.12 | 2.17 | 5.63 | 5.68 | 5.6104 | 23850 |
| 1737066420 | 5.5199999 | 0.13 | 2.41 | 5.51 | 5.545 | 5.41 | 24235 |
| 1736979720 | 5.39 | 0.04 | 0.75 | 5.4 | 5.41 | 5.36 | 13102 |
| 1736893380 | 5.35 | -0.2 | -3.52 | 5.46 | 5.46 | 5.35 | 17706 |
| 1736806800 | 5.545 | -0.05 | -0.91 | 5.5199999 | 5.5599999 | 5.5 | 24053 |
| 1736547720 | 5.596 | -0.34 | -5.79 | 5.7 | 5.8949999 | 5.58 | 49231 |
| 1736375340 | 5.94 | 0.07 | 1.19 | 5.905 | 5.95 | 5.88 | 8194 |
| 1736288940 | 5.87 | 0.14 | 2.44 | 5.945 | 5.955 | 5.87 | 19342 |
| 1736202360 | 5.73 | 0.13 | 2.31 | 5.83 | 5.91 | 5.73 | 21603 |
| 1735942980 | 5.6005 | -0.25 | -4.26 | 5.635 | 5.675 | 5.58 | 44509 |
| 1735856700 | 5.85 | -0.09 | -1.59 | 5.86 | 5.9 | 5.79 | 15784 |
| 1735683960 | 5.9448 | 0.04 | 0.76 | 5.985 | 5.985 | 5.9 | 8297 |
| 1735597740 | 5.9 | -0.15 | -2.40 | 5.97 | 6.0199999 | 5.8991 | 35081 |
| 1735338000 | 6.045 | 0.06 | 0.99 | 6.07 | 6.075 | 6.03 | 12733 |
| 1735252020 | 5.986 | -0.01 | -0.23 | 5.93 | 6.07 | 5.93 | 22483 |
| 1735078200 | 6 | -0.02 | -0.25 | 5.945 | 6.15 | 5.945 | 6475 |
| 1734992400 | 6.015 | -0.04 | -0.58 | 5.973 | 6.04 | 5.96 | 31262 |
| 1734733200 | 6.05 | 0 | 0.00 | 6.0574 | 6.12 | 6.0232 | 10548 |
| 1734646800 | 6.05 | 0.04 | 0.67 | 6.1 | 6.1 | 6.045 | 21202 |
| 1734560940 | 6.01 | -0.21 | -3.38 | 6.199 | 6.218 | 6.01 | 21338 |
| 1734474360 | 6.22 | -0.15 | -2.29 | 6.3 | 6.3 | 6.22 | 11724 |
| 1734388140 | 6.3656 | -0.27 | -4.13 | 6.46 | 6.5 | 6.3656 | 10156 |
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
