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 | 0.08 | 1.76600441501 | 4.53 | 4.77 | 4.28 | 6896180 | 4.60322204 | CS |
| 4 | 0.71 | 18.2051282051 | 3.9 | 4.77 | 3.82 | 7183217 | 4.27697062 | CS |
| 12 | -0.38 | -7.61523046092 | 4.99 | 5.92 | 3.67 | 9069470 | 4.45870972 | CS |
| 26 | 0.73 | 18.8144329897 | 3.88 | 5.92 | 3.36 | 10947511 | 4.51379244 | CS |
| 52 | 1.11 | 31.7142857143 | 3.5 | 5.92 | 3.03 | 12357258 | 4.29571053 | CS |
| 156 | -12.09 | -72.3952095808 | 16.7 | 19.93 | 3.03 | 12236185 | 6.80255201 | CS |
| 260 | -9.67 | -67.7170868347 | 14.28 | 28.78 | 3.03 | 9886721 | 8.85008814 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737667740 | 4.61 | 0.11 | 2.44 | 4.7 | 4.7699999 | 4.53 | 11199500 |
| 1737581400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1737495000 | 4.5 | 0.03 | 0.67 | 4.41 | 4.5599999 | 4.28 | 6827500 |
| 1737408600 | 4.47 | 0 | 0.00 | 4.48 | 4.57 | 4.37 | 2542000 |
| 1737149400 | 4.47 | 0 | 0.00 | 4.48 | 4.53 | 4.41 | 2487400 |
| 1737062940 | 4.47 | -0.05 | -1.11 | 4.53 | 4.54 | 4.38 | 3542300 |
| 1736976540 | 4.5199999 | 0.22 | 5.12 | 4.3 | 4.57 | 4.28 | 8491400 |
| 1736890140 | 4.3 | 0.2 | 4.88 | 4.15 | 4.3 | 4.05 | 6202400 |
| 1736803740 | 4.1 | 0.04 | 0.99 | 4.2699999 | 4.46 | 4.1 | 10699300 |
| 1736544540 | 4.0599999 | 0.06 | 1.50 | 4 | 4.09 | 3.94 | 5175800 |
| 1736458140 | 4 | -0.12 | -2.91 | 4.12 | 4.12 | 4 | 4053300 |
| 1736371740 | 4.12 | -0.18 | -4.19 | 4.21 | 4.2699999 | 4.0199999 | 7438400 |
| 1736285400 | 4.3 | 0.02 | 0.47 | 4.28 | 4.39 | 4.14 | 7724000 |
| 1736198940 | 4.28 | 0.26 | 6.47 | 4.0199999 | 4.28 | 4.01 | 8537500 |
| 1735939740 | 4.0199999 | 0.02 | 0.50 | 4 | 4.0599999 | 3.95 | 4321400 |
| 1735853400 | 4 | -0.07 | -1.72 | 4.01 | 4.07 | 3.95 | 6531200 |
| 1735594200 | 4.07 | -0.08 | -1.93 | 4.09 | 4.18 | 3.95 | 4733200 |
| 1735334940 | 4.15 | 0.15 | 3.75 | 4.03 | 4.18 | 3.99 | 8915300 |
| 1735248540 | 4 | 0.08 | 2.04 | 3.9 | 4.05 | 3.82 | 11993800 |
| 1734989340 | 3.92 | -0.01 | -0.25 | 3.89 | 3.92 | 3.76 | 5525200 |
| 1734730200 | 3.93 | 0.16 | 4.24 | 3.78 | 3.95 | 3.73 | 12925200 |
| 1734643800 | 3.77 | 0.02 | 0.53 | 3.74 | 3.84 | 3.7 | 5531100 |
| 1734557400 | 3.75 | -0.17 | -4.34 | 3.88 | 3.94 | 3.67 | 8819700 |
| 1734470940 | 3.92 | 0.03 | 0.77 | 3.87 | 3.96 | 3.78 | 4236600 |
| 1734384540 | 3.89 | -0.01 | -0.26 | 3.96 | 3.99 | 3.88 | 5305200 |
| 1734125340 | 3.9 | 0 | 0.00 | 3.9 | 4.03 | 3.87 | 6677500 |
| 1734039000 | 3.9 | -0.46 | -10.55 | 4.21 | 4.35 | 3.9 | 13734700 |
| 1733952540 | 4.36 | 0.26 | 6.34 | 4.1 | 4.36 | 4.08 | 7306600 |
| 1733866140 | 4.1 | 0.29 | 7.61 | 3.9 | 4.14 | 3.8 | 10448200 |
| 1733779740 | 3.81 | -0.18 | -4.51 | 3.98 | 4.1 | 3.75 | 10485900 |
| 1733520600 | 3.99 | -0.21 | -5.00 | 4.2 | 4.22 | 3.99 | 6300700 |
| 1733434200 | 4.2 | 0.08 | 1.94 | 4.21 | 4.2699999 | 4.15 | 6549900 |
| 1733347800 | 4.12 | -0.1 | -2.37 | 4.22 | 4.3099999 | 4.12 | 4822600 |
| 1733261340 | 4.22 | -0.18 | -4.09 | 4.37 | 4.5 | 4.22 | 5786500 |
| 1733174940 | 4.4 | 0.1 | 2.33 | 4.26 | 4.51 | 4.23 | 7085000 |
| 1732915740 | 4.3 | 0.16 | 3.86 | 4.16 | 4.34 | 4.12 | 14353100 |
| 1732829400 | 4.14 | -0.15 | -3.50 | 4.25 | 4.2699999 | 4.12 | 9987800 |
| 1732743000 | 4.29 | -0.21 | -4.67 | 4.46 | 4.54 | 4.29 | 11464600 |
| 1732656600 | 4.5 | 0.02 | 0.45 | 4.48 | 4.6 | 4.33 | 16687100 |
| 1732570140 | 4.48 | 0.18 | 4.19 | 4.3 | 4.51 | 4.2699999 | 3899200 |
| 1732310940 | 4.3 | 0.16 | 3.86 | 4.16 | 4.3 | 4.15 | 4502500 |
| 1732224600 | 4.14 | -0.14 | -3.27 | 4.29 | 4.3099999 | 4.14 | 10168300 |
| 1732051800 | 4.28 | -0.02 | -0.47 | 4.3 | 4.39 | 4.23 | 16186600 |
| 1731965340 | 4.3 | 0 | 0.00 | 4.3099999 | 4.4 | 4.22 | 7021000 |
| 1731619800 | 4.3 | -0.54 | -11.16 | 4.59 | 4.59 | 4.3 | 13174200 |
| 1731533400 | 4.84 | -0.08 | -1.63 | 4.95 | 4.99 | 4.83 | 8309000 |
| 1731446940 | 4.92 | -0.06 | -1.20 | 5 | 5 | 4.88 | 8727000 |
| 1731360540 | 4.98 | 0.09 | 1.84 | 4.89 | 5.07 | 4.88 | 11188000 |
| 1731101400 | 4.89 | -0.11 | -2.20 | 5 | 5 | 4.73 | 19676200 |
| 1731014940 | 5 | -0.85 | -14.53 | 5.9 | 5.9 | 5 | 32614300 |
| 1730928600 | 5.85 | 0.42 | 7.73 | 5.36 | 5.92 | 5.26 | 28766700 |
| 1730842200 | 5.43 | 0.2 | 3.82 | 5.23 | 5.43 | 5.18 | 8525600 |
| 1730755800 | 5.23 | 0.26 | 5.23 | 5.0199999 | 5.23 | 5.01 | 6805200 |
| 1730496600 | 4.97 | 0.04 | 0.81 | 4.96 | 5 | 4.91 | 3726300 |
| 1730410200 | 4.93 | -0.05 | -1.00 | 4.99 | 5.01 | 4.93 | 3130200 |
| 1730323800 | 4.98 | 0.07 | 1.43 | 4.91 | 5 | 4.9 | 3550700 |
| 1730237340 | 4.91 | -0.07 | -1.41 | 5 | 5.04 | 4.9 | 3554100 |
| 1730151000 | 4.98 | 0.12 | 2.47 | 4.88 | 4.99 | 4.88 | 4618000 |
| 1729891800 | 4.86 | 0.07 | 1.46 | 4.79 | 4.9 | 4.79 | 4469000 |
| 1729805400 | 4.79 | 0.1 | 2.13 | 4.73 | 4.79 | 4.69 | 3585900 |
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
