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 | 0.1 | 2.09205020921 | 4.78 | 4.92 | 4.53 | 1752624 | 4.76825111 | DE |
| 4 | -0.18 | -3.55731225296 | 5.06 | 5.5 | 4.01 | 2093327 | 4.98881874 | DE |
| 12 | 0.19 | 4.05117270789 | 4.69 | 5.53 | 4.01 | 2032566 | 5.07357309 | DE |
| 26 | -0.04 | -0.813008130081 | 4.92 | 5.53 | 3.91 | 1757290 | 4.90956685 | DE |
| 52 | -0.02 | -0.408163265306 | 4.9 | 5.53 | 3.41 | 1779565 | 4.74554918 | DE |
| 156 | -0.17 | -3.36633663366 | 5.05 | 6 | 3 | 2597540 | 4.20259491 | DE |
| 260 | 2.06 | 73.0496453901 | 2.82 | 6.88 | 1.87 | 3092969 | 4.38237259 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744352100 | 4.88 | -0.04 | -0.81 | 4.84 | 4.92 | 4.82 | 924092 |
| 1744265700 | 4.92 | 0.15 | 3.14 | 5.0199999 | 5.09 | 4.89 | 1558199 |
| 1744179300 | 4.7699999 | 0 | 0.00 | 4.66 | 4.82 | 4.66 | 1541848 |
| 1744092900 | 4.7699999 | 0.15 | 3.36 | 4.61 | 4.78 | 4.61 | 1978683 |
| 1744006500 | 4.615 | -0.23 | -4.65 | 4.59 | 4.72 | 4.53 | 2236315 |
| 1743743700 | 4.84 | -0.07 | -1.43 | 4.85 | 4.88 | 4.78 | 1279649 |
| 1743657300 | 4.91 | 0.03 | 0.61 | 4.78 | 4.92 | 4.78 | 1726626 |
| 1743570900 | 4.88 | -0.16 | -3.17 | 4.95 | 4.99 | 4.3 | 1957726 |
| 1743484500 | 5.04 | 0.02 | 0.40 | 5.04 | 5.07 | 5 | 1598651 |
| 1743398100 | 5.0199999 | -0.06 | -1.18 | 5.0199999 | 5.03 | 4.985 | 1676975 |
| 1743138900 | 5.08 | -0.01 | -0.20 | 5.1 | 5.12 | 5.0599999 | 926112 |
| 1743052500 | 5.09 | -0.01 | -0.20 | 5.07 | 5.13 | 5.065 | 1403787 |
| 1742966100 | 5.1 | 0.04 | 0.79 | 5.09 | 5.12 | 5.075 | 1038492 |
| 1742879700 | 5.0599999 | -0.04 | -0.78 | 5.13 | 5.13 | 5.04 | 1074500 |
| 1742793300 | 5.1 | 0.03 | 0.59 | 5.04 | 5.11 | 5.04 | 1910343 |
| 1742534100 | 5.07 | -0.01 | -0.20 | 5.05 | 5.5 | 4.01 | 7556842 |
| 1742447700 | 5.08 | 0.07 | 1.40 | 5 | 5.25 | 5 | 2513662 |
| 1742361300 | 5.01 | -0.09 | -1.76 | 5.05 | 5.055 | 4.99 | 1349660 |
| 1742274900 | 5.1 | 0.04 | 0.79 | 5.1 | 5.18 | 5.07 | 3313147 |
| 1742188500 | 5.0599999 | 0.06 | 1.20 | 5.04 | 5.09 | 5.0199999 | 1571355 |
| 1741929300 | 5 | 0.01 | 0.20 | 4.95 | 5 | 4.91 | 2333824 |
| 1741842900 | 4.99 | -0.03 | -0.60 | 5.0599999 | 5.09 | 4.94 | 2878344 |
| 1741756500 | 5.0199999 | -0.09 | -1.76 | 5.0199999 | 5.08 | 4.99 | 3865184 |
| 1741670100 | 5.11 | -0.05 | -0.97 | 5.14 | 5.15 | 5.08 | 2440845 |
| 1741583700 | 5.16 | 0.05 | 1.08 | 5.07 | 5.18 | 5.0599999 | 1574251 |
| 1741324500 | 5.105 | -0.08 | -1.45 | 5.19 | 5.19 | 5.1 | 1708092 |
| 1741238100 | 5.18 | -0.05 | -0.96 | 5.24 | 5.255 | 5.14 | 1831549 |
| 1741151700 | 5.23 | -0.1 | -1.88 | 5.3099999 | 5.33 | 5.195 | 2691231 |
| 1741065300 | 5.33 | -0.11 | -2.02 | 5.4 | 5.46 | 5.32 | 2161700 |
| 1740978900 | 5.44 | 0.18 | 3.42 | 5.43 | 5.53 | 5.38 | 3130344 |
| 1740719700 | 5.26 | 0.16 | 3.14 | 5.2 | 5.37 | 5.13 | 4917965 |
| 1740633300 | 5.1 | 0.08 | 1.59 | 5.04 | 5.1 | 5.0199999 | 1655647 |
| 1740546900 | 5.0199999 | 0.07 | 1.41 | 4.96 | 5.03 | 4.92 | 1904559 |
| 1740460500 | 4.95 | -0.05 | -1.00 | 5 | 5 | 4.925 | 1774807 |
| 1740374100 | 5 | -0.02 | -0.40 | 4.97 | 5.0199999 | 4.91 | 1567374 |
| 1740114900 | 5.0199999 | 0.01 | 0.20 | 5.05 | 5.07 | 4.21 | 1461376 |
| 1740028500 | 5.01 | -0.13 | -2.53 | 5.08 | 5.13 | 5 | 3059852 |
| 1739942100 | 5.14 | -0.05 | -0.96 | 5.18 | 5.195 | 5.11 | 999290 |
| 1739855700 | 5.19 | 0 | 0.00 | 5.2 | 5.26 | 5.18 | 2314027 |
| 1739769300 | 5.19 | 0.01 | 0.19 | 5.2 | 5.25 | 5.15 | 843721 |
| 1739510100 | 5.18 | 0.07 | 1.37 | 5.15 | 5.22 | 5.13 | 791128 |
| 1739423700 | 5.11 | 0.01 | 0.20 | 5.08 | 5.15 | 5.08 | 1539951 |
| 1739337300 | 5.1 | -0.11 | -2.11 | 5.18 | 5.19 | 5.03 | 2966288 |
| 1739250900 | 5.21 | -0.05 | -0.95 | 5.29 | 5.3099999 | 5.2 | 2047063 |
| 1739164500 | 5.26 | -0.08 | -1.50 | 5.29 | 5.3099999 | 5.23 | 2300439 |
| 1738905300 | 5.34 | 0.04 | 0.75 | 5.26 | 5.37 | 5.26 | 2521903 |
| 1738818900 | 5.3 | 0.08 | 1.53 | 5.25 | 5.32 | 5.24 | 2374266 |
| 1738732500 | 5.22 | 0.07 | 1.36 | 5.18 | 5.23 | 5.15 | 1774775 |
| 1738646100 | 5.15 | 0.01 | 0.19 | 5.2 | 5.22 | 5.09 | 1632149 |
| 1738559700 | 5.14 | -0.05 | -0.96 | 5.15 | 5.17 | 5.1 | 1503596 |
| 1738300500 | 5.19 | 0.03 | 0.58 | 5.13 | 5.24 | 5.12 | 1792897 |
| 1738214100 | 5.16 | 0.02 | 0.39 | 5.1 | 5.29 | 5.08 | 2669315 |
| 1738127700 | 5.14 | 0.18 | 3.63 | 4.95 | 5.15 | 4.93 | 3016426 |
| 1738041300 | 4.96 | 0.02 | 0.40 | 4.95 | 5.03 | 4.93 | 1347550 |
| 1737695700 | 4.94 | 0.09 | 1.86 | 4.85 | 5.01 | 4.85 | 2879786 |
| 1737609300 | 4.85 | 0.05 | 1.04 | 4.8 | 4.86 | 4.74 | 1111350 |
| 1737522900 | 4.8 | 0.05 | 1.05 | 4.76 | 4.84 | 4.75 | 1942132 |
| 1737436500 | 4.75 | 0.08 | 1.71 | 4.68 | 4.7699999 | 4.67 | 1407017 |
| 1737350100 | 4.67 | -0.02 | -0.43 | 4.71 | 4.71 | 4.66 | 610731 |
| 1737090900 | 4.69 | 0.03 | 0.64 | 4.66 | 4.8099999 | 4.21 | 960416 |
| 1737004500 | 4.66 | 0.02 | 0.43 | 4.69 | 4.72 | 4.655 | 963837 |
| 1736918100 | 4.64 | -0.02 | -0.43 | 4.67 | 4.67 | 4.63 | 693991 |
| 1736831700 | 4.66 | 0.05 | 1.08 | 4.64 | 4.68 | 4.6 | 762507 |
| 1736745300 | 4.61 | -0.1 | -2.12 | 4.65 | 4.67 | 4.585 | 1358325 |
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
