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 | -0.815217391304 | 3.68 | 3.8 | 3.55 | 643533 | 3.67883249 | CS |
| 4 | -0.58 | -13.7115839243 | 4.23 | 4.29 | 3.55 | 1007628 | 3.95604947 | CS |
| 12 | -0.88 | -19.4260485651 | 4.53 | 4.76 | 3.55 | 712248 | 4.17339107 | CS |
| 26 | -1 | -21.5053763441 | 4.65 | 5.2 | 3.55 | 699383 | 4.44354246 | CS |
| 52 | -4.66 | -56.0770156438 | 8.31 | 8.53 | 3.55 | 638280 | 5.13265603 | CS |
| 156 | -9.47 | -72.1798780488 | 13.12 | 17.53 | 3.55 | 550816 | 8.08115895 | CS |
| 260 | -13.61 | -78.852838934 | 17.26 | 21.79 | 3.55 | 594193 | 10.25254397 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734989340 | 3.61 | -0.14 | -3.73 | 3.78 | 3.8 | 3.61 | 622800 |
| 1734730200 | 3.75 | 0.07 | 1.90 | 3.69 | 3.8 | 3.66 | 590600 |
| 1734643800 | 3.68 | -0.03 | -0.81 | 3.68 | 3.77 | 3.61 | 717200 |
| 1734557400 | 3.71 | -0.19 | -4.87 | 3.9 | 3.9 | 3.63 | 1247100 |
| 1734470940 | 3.9 | -0.05 | -1.27 | 3.92 | 3.92 | 3.78 | 734500 |
| 1734384540 | 3.95 | 0 | 0.00 | 3.98 | 3.99 | 3.81 | 937800 |
| 1734125340 | 3.95 | -0.02 | -0.50 | 3.93 | 4 | 3.9 | 3321500 |
| 1734039000 | 3.97 | -0.17 | -4.11 | 4.08 | 4.1 | 3.97 | 751900 |
| 1733952540 | 4.14 | 0.08 | 1.97 | 4.09 | 4.15 | 4.03 | 1908500 |
| 1733866140 | 4.0599999 | 0.09 | 2.27 | 4 | 4.09 | 3.99 | 519100 |
| 1733779740 | 3.97 | 0.04 | 1.02 | 4 | 4.0599999 | 3.9 | 1601900 |
| 1733520600 | 3.93 | -0.11 | -2.72 | 4.05 | 4.12 | 3.93 | 488700 |
| 1733434200 | 4.04 | 0 | 0.00 | 4.08 | 4.14 | 4.04 | 451200 |
| 1733347800 | 4.04 | -0.01 | -0.25 | 3.99 | 4.14 | 3.96 | 687900 |
| 1733261340 | 4.05 | 0 | 0.00 | 4.1 | 4.13 | 4 | 1149900 |
| 1733174940 | 4.05 | -0.08 | -1.94 | 4.1 | 4.14 | 4.03 | 830900 |
| 1732915740 | 4.13 | 0.07 | 1.72 | 4.0199999 | 4.17 | 3.91 | 547300 |
| 1732829400 | 4.0599999 | -0.12 | -2.87 | 4.23 | 4.29 | 3.95 | 1028500 |
| 1732743000 | 4.18 | -0.14 | -3.24 | 4.3 | 4.46 | 4.18 | 769200 |
| 1732656600 | 4.32 | 0.07 | 1.65 | 4.2699999 | 4.38 | 4.21 | 594700 |
| 1732570140 | 4.25 | 0.01 | 0.24 | 4.22 | 4.37 | 4.2 | 1153800 |
| 1732310940 | 4.24 | 0.06 | 1.44 | 4.25 | 4.2699999 | 4.15 | 353900 |
| 1732224600 | 4.18 | -0.12 | -2.79 | 4.3099999 | 4.3099999 | 4.13 | 870600 |
| 1732051800 | 4.3 | -0.01 | -0.23 | 4.3 | 4.38 | 4.19 | 280100 |
| 1731965340 | 4.3099999 | 0.01 | 0.23 | 4.23 | 4.49 | 4.15 | 616500 |
| 1731619800 | 4.3 | -0.07 | -1.60 | 4.41 | 4.5 | 4.24 | 2891300 |
| 1731533400 | 4.37 | -0.08 | -1.80 | 4.47 | 4.47 | 4.24 | 170700 |
| 1731446940 | 4.45 | -0.09 | -1.98 | 4.57 | 4.57 | 4.36 | 1304900 |
| 1731360540 | 4.54 | 0.11 | 2.48 | 4.43 | 4.54 | 4.3 | 609900 |
| 1731101400 | 4.43 | 0.28 | 6.75 | 4.15 | 4.43 | 4.07 | 376600 |
| 1731014940 | 4.15 | -0.11 | -2.58 | 4.2699999 | 4.35 | 4.13 | 337900 |
| 1730928600 | 4.26 | 0.01 | 0.24 | 4.24 | 4.28 | 4.13 | 625300 |
| 1730842200 | 4.25 | 0.04 | 0.95 | 4.22 | 4.32 | 4.15 | 198600 |
| 1730755800 | 4.21 | 0.14 | 3.44 | 4.13 | 4.21 | 4.13 | 153900 |
| 1730496600 | 4.07 | -0.15 | -3.55 | 4.25 | 4.25 | 4.0599999 | 261900 |
| 1730410200 | 4.22 | -0.02 | -0.47 | 4.21 | 4.32 | 4.21 | 111100 |
| 1730323800 | 4.24 | 0.05 | 1.19 | 4.19 | 4.33 | 4.17 | 362600 |
| 1730237340 | 4.19 | -0.04 | -0.95 | 4.25 | 4.25 | 4.12 | 293400 |
| 1730151000 | 4.23 | 0.05 | 1.20 | 4.2 | 4.3 | 4.2 | 117600 |
| 1729891800 | 4.18 | -0.07 | -1.65 | 4.3 | 4.3 | 4.13 | 367800 |
| 1729805400 | 4.25 | 0 | 0.00 | 4.24 | 4.29 | 4.16 | 166600 |
| 1729719000 | 4.25 | -0.06 | -1.39 | 4.3099999 | 4.33 | 4.22 | 380000 |
| 1729632600 | 4.3099999 | -0.01 | -0.23 | 4.33 | 4.35 | 4.23 | 250200 |
| 1729546140 | 4.32 | -0.08 | -1.82 | 4.43 | 4.43 | 4.2699999 | 479400 |
| 1729287000 | 4.4 | 0.04 | 0.92 | 4.37 | 4.47 | 4.32 | 1144400 |
| 1729200540 | 4.36 | 0 | 0.00 | 4.39 | 4.46 | 4.3 | 307600 |
| 1729114140 | 4.36 | 0.03 | 0.69 | 4.33 | 4.44 | 4.32 | 253500 |
| 1729027740 | 4.33 | -0.05 | -1.14 | 4.38 | 4.42 | 4.3 | 1018500 |
| 1728941340 | 4.38 | -0.07 | -1.57 | 4.45 | 4.46 | 4.35 | 298400 |
| 1728682200 | 4.45 | 0.04 | 0.91 | 4.43 | 4.5599999 | 4.33 | 638300 |
| 1728595740 | 4.41 | 0.04 | 0.92 | 4.36 | 4.5199999 | 4.35 | 723500 |
| 1728509400 | 4.37 | -0.27 | -5.82 | 4.59 | 4.59 | 4.36 | 275800 |
| 1728422940 | 4.64 | 0.04 | 0.87 | 4.5 | 4.68 | 4.5 | 508000 |
| 1728336600 | 4.6 | -0.03 | -0.65 | 4.64 | 4.66 | 4.55 | 627600 |
| 1728077400 | 4.63 | 0.03 | 0.65 | 4.59 | 4.76 | 4.5199999 | 625600 |
| 1727991000 | 4.6 | 0.07 | 1.55 | 4.53 | 4.71 | 4.35 | 1228900 |
| 1727904540 | 4.53 | 0.13 | 2.95 | 4.42 | 4.54 | 4.4 | 456000 |
| 1727818200 | 4.4 | 0.03 | 0.69 | 4.34 | 4.46 | 4.3099999 | 744100 |
| 1727731800 | 4.37 | -0.12 | -2.67 | 4.5199999 | 4.55 | 4.36 | 534000 |
| 1727472600 | 4.49 | 0.11 | 2.51 | 4.43 | 4.51 | 4.43 | 245600 |
| 1727386140 | 4.38 | 0.01 | 0.23 | 4.4 | 4.5 | 4.35 | 545700 |
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
