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 | 0.28 | 6.1135371179 | 4.58 | 4.86 | 4.44 | 518328 | 4.59820372 | DR |
| 4 | 0.3 | 6.57894736842 | 4.56 | 4.86 | 4.31 | 711033 | 4.51484729 | DR |
| 12 | -1.73 | -26.2518968134 | 6.59 | 6.618 | 4.31 | 697344 | 5.02215511 | DR |
| 26 | -2.64 | -35.2 | 7.5 | 8.3 | 4.31 | 441634 | 5.76204727 | DR |
| 52 | -4.96 | -50.5091649695 | 9.82 | 10.09 | 4.31 | 310426 | 6.64914575 | DR |
| 156 | -5.13 | -51.3513513514 | 9.99 | 12 | 4.31 | 439676 | 8.04638967 | DR |
| 260 | -27.31 | -84.8927572272 | 32.17 | 87.34 | 4.31 | 355106 | 12.19054341 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735942980 | 4.86 | 0.1 | 2.10 | 4.8 | 4.86 | 4.79 | 498631 |
| 1735856700 | 4.76 | 0.23 | 5.08 | 4.7699999 | 4.79 | 4.72 | 451154 |
| 1735683960 | 4.53 | -0.03 | -0.66 | 4.48 | 4.57 | 4.44 | 488933 |
| 1735597740 | 4.5599999 | -0.01 | -0.22 | 4.54 | 4.5599999 | 4.49 | 768681 |
| 1735338000 | 4.57 | -0.06 | -1.30 | 4.58 | 4.6 | 4.533 | 364545 |
| 1735252020 | 4.63 | 0.01 | 0.22 | 4.5599999 | 4.76 | 4.51 | 393086 |
| 1735078200 | 4.62 | 0.02 | 0.43 | 4.45 | 4.6449999 | 4.45 | 139322 |
| 1734992400 | 4.6 | 0.23 | 5.26 | 4.51 | 4.6 | 4.51 | 1064167 |
| 1734733200 | 4.37 | -0.05 | -1.13 | 4.33 | 4.39 | 4.3099999 | 970506 |
| 1734646800 | 4.42 | -0.01 | -0.23 | 4.43 | 4.47 | 4.42 | 1345373 |
| 1734560940 | 4.43 | 0.04 | 0.91 | 4.53 | 4.58 | 4.41 | 816799 |
| 1734474360 | 4.39 | -0.05 | -1.13 | 4.33 | 4.42 | 4.33 | 885773 |
| 1734388140 | 4.44 | 0 | 0.00 | 4.38 | 4.46 | 4.37 | 1586124 |
| 1734128940 | 4.44 | 0.01 | 0.23 | 4.46 | 4.475 | 4.41 | 550228 |
| 1734042480 | 4.43 | -0.17 | -3.70 | 4.5 | 4.55 | 4.43 | 614325 |
| 1733955900 | 4.6 | -0.1 | -2.13 | 4.58 | 4.601 | 4.53 | 652757 |
| 1733869200 | 4.7 | -0.05 | -1.05 | 4.71 | 4.72 | 4.67 | 625783 |
| 1733782800 | 4.75 | 0.18 | 3.94 | 4.73 | 4.79 | 4.73 | 587038 |
| 1733523600 | 4.57 | 0.03 | 0.66 | 4.5599999 | 4.58 | 4.53 | 493992 |
| 1733437500 | 4.54 | 0.06 | 1.34 | 4.5199999 | 4.5599999 | 4.5 | 628295 |
| 1733350980 | 4.48 | -0.53 | -10.58 | 4.6 | 4.6 | 4.445 | 1144249 |
| 1733264700 | 5.01 | -0.12 | -2.34 | 5.04 | 5.07 | 4.97 | 793975 |
| 1733178180 | 5.13 | -0.01 | -0.19 | 5.16 | 5.18 | 5.08 | 736261 |
| 1732918200 | 5.14 | 0.28 | 5.76 | 5.08 | 5.15 | 5.07 | 189123 |
| 1732746540 | 4.86 | 0.21 | 4.52 | 4.82 | 4.88 | 4.82 | 437423 |
| 1732660140 | 4.65 | -0.14 | -2.92 | 4.72 | 4.74 | 4.62 | 531600 |
| 1732573560 | 4.79 | 0.21 | 4.59 | 4.79 | 4.85 | 4.75 | 2217755 |
| 1732314000 | 4.58 | -0.04 | -0.87 | 4.5199999 | 4.59 | 4.5 | 1218299 |
| 1732227900 | 4.62 | -0.11 | -2.33 | 4.6 | 4.73 | 4.57 | 730847 |
| 1732141740 | 4.73 | 0.09 | 1.94 | 4.65 | 4.73 | 4.64 | 392673 |
| 1732054800 | 4.64 | -0.07 | -1.49 | 4.62 | 4.65 | 4.6 | 899747 |
| 1731968640 | 4.71 | -0.15 | -3.09 | 4.69 | 4.73 | 4.665 | 993046 |
| 1731709260 | 4.86 | 0.17 | 3.62 | 4.92 | 4.93 | 4.85 | 819435 |
| 1731622800 | 4.69 | 0.01 | 0.21 | 4.67 | 4.72 | 4.64 | 875558 |
| 1731536760 | 4.68 | 0.01 | 0.21 | 4.67 | 4.74 | 4.61 | 820774 |
| 1731450480 | 4.67 | -0.18 | -3.71 | 4.74 | 4.76 | 4.63 | 1054175 |
| 1731363600 | 4.85 | -0.12 | -2.41 | 4.91 | 4.96 | 4.8099999 | 844301 |
| 1731104400 | 4.97 | -0.17 | -3.24 | 5.08 | 5.1 | 4.93 | 662775 |
| 1731018540 | 5.1365 | 0.11 | 2.22 | 5.2 | 5.22 | 5.09 | 873234 |
| 1730931600 | 5.025 | -0.79 | -13.51 | 5.04 | 5.5 | 4.945 | 1159427 |
| 1730845680 | 5.8099999 | -0.7 | -10.75 | 5.8 | 6.15 | 5.74 | 577193 |
| 1730759160 | 6.51 | 0.17 | 2.68 | 6.57 | 6.61 | 6.5033 | 516204 |
| 1730496420 | 6.34 | 0.12 | 1.93 | 6.46 | 6.47 | 6.33 | 235547 |
| 1730409780 | 6.22 | 0.01 | 0.12 | 6.25 | 6.25 | 6.1929999 | 459884 |
| 1730323500 | 6.2125 | 0.08 | 1.35 | 6.23 | 6.3099999 | 6.19 | 364515 |
| 1730237280 | 6.13 | -0.22 | -3.46 | 6.17 | 6.17 | 6.12 | 325267 |
| 1730150880 | 6.35 | 0.07 | 1.11 | 6.26 | 6.36 | 6.19 | 316478 |
| 1729891500 | 6.28 | 0.03 | 0.48 | 6.3099999 | 6.37 | 6.25 | 523214 |
| 1729805160 | 6.25 | 0.16 | 2.63 | 6.2699999 | 6.3 | 6.23 | 555144 |
| 1729718940 | 6.09 | -0.14 | -2.17 | 6.1 | 6.16 | 6.0599999 | 662238 |
| 1729632300 | 6.225 | 0 | 0.08 | 6.195 | 6.25 | 6.18 | 426667 |
| 1729545600 | 6.22 | -0.06 | -0.96 | 6.2699999 | 6.29 | 6.19 | 360397 |
| 1729286400 | 6.28 | 0 | 0.00 | 6.25 | 6.28 | 6.23 | 434374 |
| 1729200000 | 6.28 | 0.15 | 2.45 | 6.3099999 | 6.35 | 6.25 | 1049293 |
| 1729113960 | 6.13 | 0.12 | 2.00 | 6.11 | 6.22 | 6.11 | 558774 |
| 1729027680 | 6.01 | -0.39 | -6.09 | 6.11 | 6.11 | 5.99 | 451598 |
| 1728941220 | 6.4 | -0.18 | -2.74 | 6.43 | 6.47 | 6.36 | 499611 |
| 1728681900 | 6.58 | -0.03 | -0.45 | 6.59 | 6.618 | 6.5599999 | 610628 |
| 1728595560 | 6.61 | -0.26 | -3.78 | 6.7 | 6.71 | 6.6 | 458158 |
| 1728508800 | 6.87 | 0.11 | 1.63 | 6.8 | 6.92 | 6.78 | 376995 |
| 1728422580 | 6.76 | -0.12 | -1.74 | 6.89 | 6.95 | 6.75 | 228577 |
| 1728336000 | 6.88 | 0.02 | 0.29 | 6.8 | 6.94 | 6.8 | 377680 |
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
