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 | -0.03 | -0.662251655629 | 4.53 | 5 | 4.0301 | 53834 | 4.35786572 | CS |
| 4 | -0.25 | -5.26315789474 | 4.75 | 6.07 | 3.77 | 45886 | 4.46159571 | CS |
| 12 | -0.29 | -6.05427974948 | 4.79 | 6.07 | 3.36 | 29416 | 4.31133415 | CS |
| 26 | -1.22 | -21.3286713287 | 5.72 | 6.69 | 3.02 | 29493 | 4.59387348 | CS |
| 52 | 1.9 | 73.0769230769 | 2.6 | 10.34 | 2 | 38726 | 4.68771777 | CS |
| 156 | -11.9 | -72.5609756098 | 16.4 | 20.95 | 1.28 | 21709 | 5.87314427 | CS |
| 260 | -20.5 | -82 | 25 | 40 | 1.28 | 22237 | 6.35666268 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731709260 | 4.5 | 0.25 | 5.88 | 4.45 | 4.6 | 4.146 | 43857 |
| 1731622800 | 4.25 | 0.15 | 3.66 | 4.08 | 4.58 | 4.07 | 31589 |
| 1731536760 | 4.1 | -0.51 | -10.97 | 4.74 | 5 | 4.0301 | 111761 |
| 1731450480 | 4.6051 | -0.09 | -2.02 | 4.68 | 4.99 | 4.36 | 21590 |
| 1731363600 | 4.7 | 0.4 | 9.30 | 4.53 | 4.74 | 4.4 | 60372 |
| 1731104400 | 4.3 | -0.75 | -14.85 | 5.49 | 5.49 | 4.1373 | 142897 |
| 1731018540 | 5.05 | -0.46 | -8.35 | 5.05 | 5.275 | 4.785 | 58078 |
| 1730931600 | 5.51 | 1.3 | 30.88 | 4.5 | 6.07 | 4.3 | 66029 |
| 1730845680 | 4.21 | 0.02 | 0.45 | 4.3175 | 4.35 | 4.2 | 8273 |
| 1730759160 | 4.1913 | -0.09 | -2.21 | 4.35 | 4.35 | 4.14 | 11122 |
| 1730496420 | 4.2859999 | 0.29 | 7.15 | 4.13 | 4.4 | 4 | 39980 |
| 1730409780 | 4 | -0.2 | -4.76 | 4.3 | 4.4 | 3.77 | 49399 |
| 1730323500 | 4.2 | -0.65 | -13.40 | 4.9 | 4.9 | 4.13 | 42574 |
| 1730237280 | 4.85 | 0.54 | 12.63 | 4.35 | 5 | 4.3 | 66459 |
| 1730150880 | 4.306 | 0.21 | 5.02 | 4.2 | 4.45 | 4.11 | 20218 |
| 1729891500 | 4.1 | 0.04 | 1.02 | 4.15 | 4.3 | 4.05 | 21978 |
| 1729805160 | 4.0585 | -0.22 | -5.04 | 4.085 | 4.15 | 3.9 | 46481 |
| 1729718940 | 4.274 | -0.19 | -4.22 | 4.4 | 4.4625 | 3.89 | 34826 |
| 1729632300 | 4.4621 | -0.14 | -3.00 | 4.553 | 4.7 | 4.41 | 9842 |
| 1729545600 | 4.6 | 0.02 | 0.44 | 4.75 | 4.85 | 4.11 | 30390 |
| 1729286400 | 4.58 | 0.08 | 1.78 | 4.5 | 5.2 | 4.475 | 36320 |
| 1729200000 | 4.5 | -0.14 | -3.02 | 4.53 | 4.6885 | 4.312 | 10479 |
| 1729113960 | 4.64 | 0.31 | 7.16 | 4.42 | 4.9 | 4.3 | 49259 |
| 1729027680 | 4.33 | 0.27 | 6.65 | 4.2 | 4.49 | 4 | 41087 |
| 1728941220 | 4.0599999 | 0.2 | 5.18 | 4.051 | 4.28 | 3.93 | 19295 |
| 1728681900 | 3.86 | 0.31 | 8.73 | 3.95 | 4.29 | 3.86 | 45265 |
| 1728595560 | 3.55 | -0.14 | -3.73 | 3.7 | 3.81 | 3.55 | 13613 |
| 1728508800 | 3.6875 | -0.13 | -3.33 | 3.85 | 3.9 | 3.62 | 18589 |
| 1728422580 | 3.8144 | -0.21 | -5.11 | 4.018 | 4.018 | 3.56 | 14877 |
| 1728336000 | 4.0199999 | 0.09 | 2.23 | 4 | 4.41 | 3.82 | 33296 |
| 1728077220 | 3.9325 | 0.13 | 3.49 | 3.915 | 3.9515 | 3.85 | 6233 |
| 1727990760 | 3.8 | -0.15 | -3.80 | 3.95 | 3.95 | 3.65 | 8216 |
| 1727904000 | 3.95 | 0.03 | 0.77 | 4.05 | 4.1449999 | 3.82 | 12182 |
| 1727818140 | 3.92 | -0.23 | -5.54 | 4.21 | 4.2513 | 3.41 | 30451 |
| 1727731380 | 4.15 | -0.3 | -6.64 | 4.3 | 4.43 | 4.03 | 12567 |
| 1727472000 | 4.445 | 0.13 | 2.99 | 4.49 | 4.49 | 4.3035 | 18493 |
| 1727386200 | 4.316 | 0.32 | 7.90 | 3.87 | 4.5 | 3.87 | 13063 |
| 1727299200 | 4 | -0.48 | -10.72 | 4.48 | 4.49 | 3.75 | 25573 |
| 1727212800 | 4.4805 | 0.07 | 1.60 | 4.49 | 4.49 | 4.3 | 4601 |
| 1727126940 | 4.41 | 0.09 | 2.14 | 4.5599999 | 4.5599999 | 4.0199999 | 20258 |
| 1726867200 | 4.3175 | -0.18 | -4.06 | 4.25 | 4.5 | 3.99 | 11917 |
| 1726781220 | 4.5 | 0.59 | 15.09 | 4.2234999 | 4.5 | 4.074 | 36527 |
| 1726694460 | 3.91 | -0.19 | -4.63 | 4 | 4 | 3.5027 | 18781 |
| 1726608240 | 4.1 | 0.34 | 9.04 | 3.8 | 4.525 | 3.8 | 32752 |
| 1726521720 | 3.76 | -0.45 | -10.69 | 4.13 | 4.17 | 3.6954 | 12293 |
| 1726262940 | 4.21 | 0.01 | 0.24 | 4.2 | 4.24 | 3.99 | 13503 |
| 1726176540 | 4.2 | 0.17 | 4.09 | 4.05 | 4.2 | 4 | 6485 |
| 1726090140 | 4.035 | 0.05 | 1.19 | 4.005 | 4.05 | 4 | 6665 |
| 1726003500 | 3.9875 | 0.19 | 4.93 | 3.94 | 4.1609999 | 3.75 | 18672 |
| 1725917160 | 3.8 | 0.19 | 5.16 | 3.699 | 4.3274 | 3.67 | 23097 |
| 1725658020 | 3.6135 | -0.32 | -8.04 | 3.9 | 4.009 | 3.36 | 55263 |
| 1725571440 | 3.9293 | -0.12 | -2.98 | 4.25 | 4.25 | 3.86 | 15857 |
| 1725485040 | 4.05 | 0 | 0.00 | 4.01 | 4.25 | 4.01 | 9235 |
| 1725398880 | 4.05 | -0.26 | -6.03 | 4.25 | 4.54 | 4.05 | 46823 |
| 1725053340 | 4.3099999 | -0.19 | -4.22 | 4.55 | 4.604 | 4.3099999 | 16734 |
| 1724966400 | 4.5 | -0.09 | -1.96 | 4.5 | 4.62 | 4.5 | 4854 |
| 1724880360 | 4.59 | 0.02 | 0.33 | 4.6 | 4.6 | 4.39 | 9021 |
| 1724794080 | 4.5748 | -0.18 | -3.88 | 4.55 | 4.8099999 | 4.5 | 17396 |
| 1724707740 | 4.7594 | -0.14 | -2.81 | 4.79 | 5 | 4.55 | 28224 |
| 1724448480 | 4.8968 | 0.29 | 6.22 | 4.51 | 4.95 | 4.5 | 25268 |
| 1724362140 | 4.61 | -0.32 | -6.49 | 4.8 | 4.848 | 4.5599999 | 19892 |
| 1724275380 | 4.93 | -0.06 | -1.20 | 5 | 5.04 | 4.7 | 24633 |
| 1724188800 | 4.99 | 0.24 | 5.05 | 4.97 | 5 | 4.95 | 17404 |
| 1724102880 | 4.75 | -0.26 | -5.19 | 4.8949999 | 5.022 | 4.6 | 7638 |
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
