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 | -0.37 | -7.00757575758 | 5.28 | 5.35 | 4.95 | 65559 | 5.07166897 | DE |
| 4 | 0.21 | 4.46808510638 | 4.7 | 5.66 | 4.68 | 79761 | 5.29835374 | DE |
| 12 | -1.21 | -19.7712418301 | 6.12 | 6.12 | 4.43 | 84887 | 5.47009841 | DE |
| 26 | -0.76 | -13.4038800705 | 5.67 | 6.29 | 4.4 | 119596 | 5.41218541 | DE |
| 52 | -2.54 | -34.0939597315 | 7.45 | 8.72 | 4.4 | 163139 | 6.33025752 | DE |
| 156 | 0.59 | 13.6574074074 | 4.32 | 8.72 | 2.8 | 109708 | 5.5842202 | DE |
| 260 | 0.59 | 13.6574074074 | 4.32 | 8.72 | 2.8 | 109708 | 5.5842202 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732079700 | 5.05 | 0.02 | 0.40 | 5.04 | 5.0599999 | 4.95 | 51614 |
| 1731993300 | 5.03 | -0.12 | -2.33 | 5.18 | 5.24 | 5.03 | 82164 |
| 1731906900 | 5.15 | 0.1 | 1.98 | 5.0199999 | 5.215 | 5.0199999 | 35361 |
| 1731647700 | 5.05 | -0.06 | -1.17 | 5.2 | 5.285 | 5.03 | 71820 |
| 1731561300 | 5.11 | -0.28 | -5.19 | 5.28 | 5.35 | 5.0199999 | 86836 |
| 1731474900 | 5.39 | 0.04 | 0.75 | 5.36 | 5.41 | 5.25 | 30361 |
| 1731388500 | 5.35 | -0.1 | -1.83 | 5.39 | 5.45 | 5.32 | 83044 |
| 1731302100 | 5.45 | 0.09 | 1.68 | 5.4349999 | 5.5 | 5.37 | 56848 |
| 1731042900 | 5.36 | 0.06 | 1.13 | 5.33 | 5.49 | 5.3099999 | 145244 |
| 1730956500 | 5.3 | -0.16 | -2.93 | 5.5 | 5.5 | 5.22 | 149498 |
| 1730870100 | 5.46 | 0.08 | 1.49 | 5.42 | 5.5 | 5.38 | 46082 |
| 1730783700 | 5.38 | 0.11 | 2.09 | 5.3 | 5.38 | 5.16 | 25274 |
| 1730697300 | 5.2699999 | -0.07 | -1.31 | 5.3099999 | 5.34 | 5.175 | 29632 |
| 1730438100 | 5.34 | -0.13 | -2.38 | 5.4 | 5.44 | 5.28 | 48951 |
| 1730351700 | 5.47 | 0.26 | 4.99 | 5.25 | 5.5 | 5.25 | 102799 |
| 1730265300 | 5.21 | -0.03 | -0.57 | 5.25 | 5.3099999 | 5.2 | 20899 |
| 1730178900 | 5.24 | 0.13 | 2.54 | 5.14 | 5.3 | 5.125 | 32565 |
| 1730092500 | 5.11 | -0.23 | -4.31 | 5.34 | 5.34 | 5.075 | 55473 |
| 1729833300 | 5.34 | -0.05 | -0.93 | 5.32 | 5.66 | 5.3099999 | 102797 |
| 1729746900 | 5.39 | 0.68 | 14.44 | 4.7 | 5.5 | 4.68 | 337955 |
| 1729660500 | 4.71 | -0.09 | -1.88 | 4.78 | 4.78 | 4.43 | 201605 |
| 1729574100 | 4.8 | -0.3 | -5.88 | 5.03 | 5.03 | 4.73 | 98888 |
| 1729487700 | 5.1 | -0.05 | -0.97 | 5.19 | 5.195 | 5.03 | 65120 |
| 1729228500 | 5.15 | -0.25 | -4.63 | 5.43 | 5.43 | 5.0599999 | 69931 |
| 1729142100 | 5.4 | -0.03 | -0.55 | 5.44 | 5.53 | 5.39 | 42417 |
| 1729055700 | 5.43 | -0.08 | -1.45 | 5.53 | 5.53 | 5.4 | 14708 |
| 1728969300 | 5.51 | -0.03 | -0.54 | 5.45 | 5.55 | 5.39 | 37617 |
| 1728882900 | 5.54 | 0.07 | 1.28 | 5.51 | 5.55 | 5.45 | 72556 |
| 1728623700 | 5.47 | 0.09 | 1.58 | 5.4 | 5.54 | 5.35 | 71294 |
| 1728537300 | 5.385 | -0.15 | -2.62 | 5.5199999 | 5.55 | 5.3099999 | 86831 |
| 1728450900 | 5.53 | 0 | 0.00 | 5.5 | 5.54 | 5.44 | 82174 |
| 1728364500 | 5.53 | -0.06 | -1.07 | 5.59 | 5.67 | 5.46 | 62630 |
| 1728278100 | 5.59 | 0.07 | 1.27 | 5.55 | 5.65 | 5.53 | 47123 |
| 1728022500 | 5.5199999 | -0.16 | -2.82 | 5.72 | 5.72 | 5.5199999 | 27347 |
| 1727936100 | 5.68 | 0.19 | 3.46 | 5.46 | 5.72 | 5.46 | 38905 |
| 1727849700 | 5.49 | -0.15 | -2.66 | 5.59 | 5.63 | 5.44 | 29989 |
| 1727763300 | 5.64 | -0.15 | -2.59 | 5.74 | 5.74 | 5.55 | 46044 |
| 1727676900 | 5.79 | -0.08 | -1.36 | 5.87 | 5.98 | 5.68 | 92836 |
| 1727417700 | 5.87 | 0.08 | 1.38 | 5.8 | 5.99 | 5.79 | 101543 |
| 1727331300 | 5.79 | 0.23 | 4.14 | 5.57 | 5.82 | 5.57 | 123545 |
| 1727244900 | 5.5599999 | 0.04 | 0.72 | 5.5 | 5.605 | 5.5 | 43996 |
| 1727158500 | 5.5199999 | 0.2 | 3.76 | 5.29 | 5.53 | 5.29 | 122382 |
| 1727072100 | 5.32 | -0.19 | -3.45 | 5.48 | 5.51 | 5.28 | 79481 |
| 1726812900 | 5.51 | -0.07 | -1.17 | 5.55 | 5.7 | 5.47 | 59959 |
| 1726726500 | 5.575 | 0.09 | 1.73 | 5.42 | 5.58 | 5.42 | 538869 |
| 1726640100 | 5.48 | -0.09 | -1.62 | 5.575 | 5.6 | 5.4 | 39038 |
| 1726553700 | 5.57 | -0.07 | -1.24 | 5.6 | 5.67 | 5.49 | 69019 |
| 1726467300 | 5.64 | -0.12 | -2.08 | 5.7 | 5.84 | 5.62 | 37838 |
| 1726208100 | 5.76 | -0.03 | -0.52 | 5.78 | 5.78 | 5.68 | 98443 |
| 1726121700 | 5.79 | 0.33 | 5.95 | 5.5 | 5.84 | 5.5 | 81080 |
| 1726035300 | 5.465 | -0.03 | -0.46 | 5.43 | 5.5599999 | 5.42 | 55617 |
| 1725948900 | 5.49 | -0.04 | -0.72 | 5.5199999 | 5.54 | 5.43 | 33394 |
| 1725862500 | 5.53 | -0.15 | -2.64 | 5.69 | 5.69 | 5.5199999 | 78493 |
| 1725603300 | 5.68 | 0.12 | 2.16 | 5.68 | 5.68 | 5.68 | 1381 |
| 1725516900 | 5.5599999 | -0.04 | -0.71 | 5.58 | 5.58 | 5.45 | 24707 |
| 1725430500 | 5.6 | -0.16 | -2.78 | 5.71 | 5.71 | 5.45 | 70434 |
| 1725344100 | 5.76 | -0.03 | -0.52 | 5.7 | 5.82 | 5.7 | 53280 |
| 1725257700 | 5.79 | -0.21 | -3.50 | 5.86 | 5.89 | 5.73 | 158740 |
| 1724998500 | 6 | 0.2 | 3.45 | 5.8099999 | 6.07 | 5.78 | 293352 |
| 1724912100 | 5.8 | -0.33 | -5.38 | 6.12 | 6.12 | 5.79 | 116102 |
| 1724825700 | 6.13 | 0.28 | 4.79 | 5.89 | 6.29 | 5.88 | 265804 |
| 1724739300 | 5.85 | 0.4 | 7.34 | 5.46 | 5.94 | 5.46 | 311053 |
| 1724652900 | 5.45 | 0.14 | 2.64 | 5.355 | 5.48 | 5.3099999 | 27387 |
| 1724393700 | 5.3099999 | 0.01 | 0.19 | 5.28 | 5.47 | 5.28 | 272020 |
| 1724307300 | 5.3 | 0 | 0.00 | 5.35 | 5.44 | 5.265 | 106368 |
| 1724220900 | 5.3 | -0.04 | -0.66 | 5.2 | 5.4 | 5.2 | 98472 |
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
