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 | -0.92 | -19.28721174 | 4.77 | 4.9 | 3.55 | 95647 | 3.56496626 | CS |
| 4 | -1.21 | -23.9130434783 | 5.06 | 5.1 | 3.55 | 23321 | 3.64001873 | CS |
| 12 | -1.15 | -23 | 5 | 5.13 | 3.55 | 7949 | 3.96759526 | CS |
| 26 | -0.65 | -14.4444444444 | 4.5 | 5.85 | 3.55 | 5255 | 4.30178485 | CS |
| 52 | -1.48 | -27.7673545966 | 5.33 | 5.85 | 3.41 | 3794 | 4.44528595 | CS |
| 156 | 0.1 | 2.66666666667 | 3.75 | 5.85 | 1.3 | 2991 | 3.33608502 | CS |
| 260 | 2.85 | 285 | 1 | 7 | 0.63 | 4765 | 3.1823471 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743024540 | 3.56 | -1.2 | -25.25 | 4.675 | 4.83 | 3.55 | 285856 |
| 1742938140 | 4.7625 | -0.14 | -2.81 | 4.7625 | 4.7625 | 4.7625 | 210 |
| 1742851560 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1742592360 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1742505960 | 4.9 | 0 | 0.00 | 4.7699999 | 4.9 | 4.65 | 875 |
| 1742419800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1742333400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1742246880 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1741987680 | 4.9 | -0.15 | -2.97 | 5.05 | 5.05 | 4.9 | 5798 |
| 1741901340 | 5.05 | 0.15 | 3.06 | 4.9264 | 5.05 | 4.9264 | 1882 |
| 1741814940 | 4.9 | 0.1 | 2.13 | 5.05 | 5.05 | 4.9 | 234 |
| 1741728480 | 4.7976 | -0.2 | -4.05 | 4.9574999 | 4.9574999 | 4.7976 | 423 |
| 1741645200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1741386000 | 5 | 0 | 0.00 | 5 | 5.0125 | 5 | 3256 |
| 1741300140 | 5 | -0.05 | -0.99 | 4.9 | 5.015 | 4.59 | 1589 |
| 1741213440 | 5.05 | -0.02 | -0.39 | 5.07 | 5.07 | 4.72 | 825 |
| 1741127160 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1741040760 | 5.07 | 0.09 | 1.81 | 5.1 | 5.1 | 4.8 | 604 |
| 1740781740 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1740695340 | 4.98 | -0.12 | -2.35 | 5.0599999 | 5.08 | 4.98 | 1624 |
| 1740608400 | 5.1 | 0.08 | 1.59 | 5.1 | 5.1 | 5.1 | 895 |
| 1740522480 | 5.0199999 | -0.02 | -0.40 | 4.75 | 5.04 | 4.7 | 3603 |
| 1740435600 | 5.04 | -0.05 | -0.98 | 5.09 | 5.09 | 5.04 | 927 |
| 1740176400 | 5.09 | -0.01 | -0.20 | 5.09 | 5.095 | 5.09 | 1396 |
| 1740090480 | 5.1 | 0.13 | 2.62 | 5.1 | 5.1 | 5.1 | 720 |
| 1740003960 | 4.97 | -0.03 | -0.60 | 5.1 | 5.1 | 4.96 | 1728 |
| 1739917740 | 5 | -0.02 | -0.35 | 5 | 5.08 | 4.965 | 2942 |
| 1739572020 | 5.0175 | -0.03 | -0.64 | 4.975 | 5.1 | 4.975 | 1270 |
| 1739485320 | 5.05 | 0.05 | 1.00 | 5 | 5.05 | 5 | 1120 |
| 1739398920 | 5 | 0.1 | 2.04 | 5.05 | 5.05 | 5 | 2771 |
| 1739312940 | 4.9 | -0.14 | -2.78 | 5.04 | 5.05 | 4.9 | 2420 |
| 1739226000 | 5.04 | -0.01 | -0.20 | 5.04 | 5.04 | 5.04 | 720 |
| 1738967160 | 5.05 | 0.01 | 0.20 | 5.05 | 5.05 | 5.05 | 1062 |
| 1738880400 | 5.04 | 0.04 | 0.80 | 4.98 | 5.09 | 4.98 | 1521 |
| 1738794000 | 5 | 0 | 0.00 | 5.1 | 5.1 | 5 | 1082 |
| 1738708080 | 5 | -0.07 | -1.38 | 5.1 | 5.1 | 5 | 1280 |
| 1738621740 | 5.07 | 0 | 0.00 | 5 | 5.07 | 5 | 1031 |
| 1738362000 | 5.07 | 0.06 | 1.20 | 4.965 | 5.1 | 4.965 | 10744 |
| 1738276080 | 5.01 | 0.11 | 2.24 | 5.0199999 | 5.05 | 4.96 | 3615 |
| 1738189740 | 4.9 | -0.15 | -2.97 | 5.025 | 5.0599999 | 4.88 | 4958 |
| 1738103280 | 5.05 | 0.1 | 2.02 | 5.03 | 5.07 | 4.915 | 3522 |
| 1738016820 | 4.95 | -0.08 | -1.54 | 5 | 5.1 | 4.925 | 2621 |
| 1737757440 | 5.0275 | -0.02 | -0.45 | 5.1 | 5.1 | 5 | 1720 |
| 1737671220 | 5.05 | 0.05 | 1.00 | 5 | 5.1 | 4.875 | 6897 |
| 1737584640 | 5 | -0.05 | -0.99 | 4.925 | 5.13 | 4.75 | 15168 |
| 1737498540 | 5.05 | 0 | 0.00 | 4.9 | 5.1 | 4.9 | 1136 |
| 1737152880 | 5.05 | -0.05 | -0.98 | 5.1 | 5.1 | 5.0168 | 1755 |
| 1737066420 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 2200 |
| 1736979720 | 5.1 | 0.01 | 0.20 | 4.835 | 5.1 | 4.835 | 1525 |
| 1736893380 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 748 |
| 1736806800 | 5.09 | 0.23 | 4.73 | 5.095 | 5.095 | 5.09 | 853 |
| 1736547720 | 4.86 | -0.23 | -4.52 | 5.1 | 5.1 | 4.86 | 1340 |
| 1736375340 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 4.55 | 1953 |
| 1736288940 | 5.09 | 0.06 | 1.29 | 5 | 5.09 | 5 | 1667 |
| 1736202360 | 5.025 | 0.05 | 1.01 | 5.09 | 5.09 | 5.025 | 3396 |
| 1735942980 | 4.975 | -0.03 | -0.50 | 5 | 5 | 4.95 | 1125 |
| 1735856700 | 5 | -0.15 | -2.91 | 5 | 5 | 5 | 846 |
| 1735683960 | 5.15 | -0.01 | -0.10 | 5.15 | 5.15 | 5.15 | 724 |
| 1735597740 | 5.155 | 0.11 | 2.08 | 5.05 | 5.2 | 5 | 1151 |
| 1735338000 | 5.05 | 0.15 | 3.06 | 5.12 | 5.12 | 4.8 | 1122 |
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
