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 | -0.2 | -3.6496350365 | 5.48 | 5.49 | 5.11 | 63663 | 5.23059821 | DE |
| 4 | -0.39 | -6.87830687831 | 5.67 | 5.72 | 5.11 | 55571 | 5.35140488 | DE |
| 12 | -0.94 | -15.1125401929 | 6.22 | 6.38 | 5.11 | 41418 | 5.74539255 | DE |
| 26 | -0.74 | -12.292358804 | 6.02 | 6.41 | 5.11 | 24327 | 5.78324672 | DE |
| 52 | -0.96 | -15.3846153846 | 6.24 | 6.74 | 5.11 | 15465 | 5.84862084 | DE |
| 156 | -0.61 | -10.3565365025 | 5.89 | 6.74 | 4.52 | 15333 | 5.59055558 | DE |
| 260 | 0.32 | 6.45161290323 | 4.96 | 7.15 | 3.66 | 14956 | 5.65944404 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736486100 | 5.28 | -0.09 | -1.68 | 5.35 | 5.39 | 5.28 | 57325 |
| 1736399700 | 5.37 | 0.06 | 1.13 | 5.3 | 5.41 | 5.3 | 36348 |
| 1736313300 | 5.3099999 | 0.07 | 1.34 | 5.24 | 5.4 | 5.24 | 86321 |
| 1736226900 | 5.24 | 0.04 | 0.67 | 5.28 | 5.28 | 5.18 | 34788 |
| 1736140500 | 5.205 | 0.01 | 0.29 | 5.21 | 5.28 | 5.11 | 53808 |
| 1735881300 | 5.19 | -0.29 | -5.29 | 5.49 | 5.49 | 5.11 | 143336 |
| 1735794900 | 5.48 | 0.2 | 3.79 | 5.48 | 5.49 | 5.48 | 62 |
| 1735617660 | 5.28 | -0.09 | -1.68 | 5.41 | 5.46 | 5.28 | 20079 |
| 1735535700 | 5.37 | -0.24 | -4.19 | 5.6 | 5.6 | 5.37 | 78933 |
| 1735276500 | 5.605 | 0.21 | 3.80 | 5.6 | 5.63 | 5.51 | 14748 |
| 1735014060 | 5.4 | 0.04 | 0.75 | 5.44 | 5.62 | 5.4 | 10449 |
| 1734930900 | 5.36 | -0.22 | -3.94 | 5.65 | 5.65 | 5.36 | 34402 |
| 1734671700 | 5.58 | 0.09 | 1.64 | 5.42 | 5.58 | 5.39 | 25898 |
| 1734585300 | 5.49 | -0.13 | -2.31 | 5.43 | 5.51 | 5.36 | 53496 |
| 1734498900 | 5.62 | -0.02 | -0.35 | 5.34 | 5.63 | 5.34 | 65401 |
| 1734412500 | 5.64 | 0.44 | 8.46 | 5.17 | 5.66 | 5.17 | 72090 |
| 1734326100 | 5.2 | -0.05 | -0.95 | 5.36 | 5.4349999 | 5.11 | 72316 |
| 1734066900 | 5.25 | -0.23 | -4.20 | 5.54 | 5.54 | 5.24 | 129757 |
| 1733980500 | 5.48 | -0.23 | -4.03 | 5.67 | 5.72 | 5.41 | 48823 |
| 1733894100 | 5.71 | 0.01 | 0.18 | 5.7 | 5.85 | 5.69 | 68732 |
| 1733807700 | 5.7 | -0.22 | -3.72 | 5.95 | 5.95 | 5.7 | 29431 |
| 1733721300 | 5.92 | 0.08 | 1.37 | 5.78 | 5.92 | 5.74 | 59454 |
| 1733462100 | 5.84 | -0.03 | -0.51 | 5.68 | 5.89 | 5.68 | 68378 |
| 1733375700 | 5.87 | 0.06 | 1.03 | 5.87 | 5.91 | 5.765 | 62246 |
| 1733289300 | 5.8099999 | -0.17 | -2.84 | 5.96 | 5.98 | 5.8099999 | 74599 |
| 1733202900 | 5.98 | -0.04 | -0.66 | 5.92 | 6.11 | 5.92 | 39191 |
| 1733116500 | 6.0199999 | -0.01 | -0.17 | 6 | 6.065 | 5.8099999 | 83747 |
| 1732857300 | 6.03 | -0.03 | -0.50 | 6.12 | 6.21 | 5.86 | 78187 |
| 1732770900 | 6.0599999 | -0.03 | -0.49 | 6.14 | 6.19 | 6.03 | 43889 |
| 1732684500 | 6.09 | -0.03 | -0.49 | 6.17 | 6.28 | 6.0199999 | 34321 |
| 1732598100 | 6.12 | 0.05 | 0.82 | 6.0599999 | 6.25 | 6.0599999 | 37519 |
| 1732511700 | 6.07 | 0.08 | 1.34 | 6.2 | 6.22 | 5.98 | 32593 |
| 1732252500 | 5.99 | -0.21 | -3.39 | 6.0599999 | 6.11 | 5.95 | 14546 |
| 1732166100 | 6.2 | 0.21 | 3.51 | 6.2699999 | 6.2699999 | 6.03 | 15392 |
| 1732079700 | 5.99 | -0.31 | -4.92 | 6.29 | 6.29 | 5.95 | 38249 |
| 1731993300 | 6.3 | 0.11 | 1.78 | 6.15 | 6.3 | 6.15 | 41026 |
| 1731906900 | 6.19 | 0 | 0.00 | 6 | 6.19 | 6 | 11699 |
| 1731647700 | 6.19 | -0.03 | -0.48 | 6.22 | 6.22 | 6.0199999 | 19753 |
| 1731561300 | 6.22 | 0.21 | 3.49 | 6.04 | 6.22 | 6.0199999 | 27318 |
| 1731474900 | 6.01 | 0.03 | 0.50 | 5.86 | 6.05 | 5.86 | 17548 |
| 1731388500 | 5.98 | 0 | 0.00 | 5.98 | 6.07 | 5.98 | 8767 |
| 1731302100 | 5.98 | 0.12 | 2.05 | 5.83 | 6.12 | 5.83 | 30760 |
| 1731042900 | 5.86 | -0.07 | -1.18 | 6.2 | 6.2 | 5.86 | 14784 |
| 1730956500 | 5.93 | 0 | 0.00 | 5.94 | 6.23 | 5.9 | 8738 |
| 1730870100 | 5.93 | 0 | 0.00 | 5.99 | 5.99 | 5.83 | 6070 |
| 1730783700 | 5.93 | -0.06 | -1.00 | 6 | 6 | 5.8 | 32993 |
| 1730697300 | 5.99 | -0.01 | -0.17 | 6 | 6 | 5.855 | 30652 |
| 1730438100 | 6 | -0.24 | -3.85 | 6.24 | 6.24 | 5.82 | 36714 |
| 1730351700 | 6.24 | 0.34 | 5.76 | 5.9 | 6.24 | 5.87 | 70325 |
| 1730265300 | 5.9 | 0.11 | 1.90 | 5.91 | 6.12 | 5.9 | 24155 |
| 1730178900 | 5.79 | -0.2 | -3.26 | 6.0199999 | 6.0199999 | 5.78 | 17115 |
| 1730092500 | 5.985 | -0.04 | -0.58 | 6.0199999 | 6.0199999 | 5.93 | 819 |
| 1729833300 | 6.0199999 | -0.15 | -2.43 | 6.34 | 6.34 | 5.95 | 40049 |
| 1729746900 | 6.17 | 0.06 | 0.98 | 6.12 | 6.205 | 6.01 | 40920 |
| 1729660500 | 6.11 | 0 | 0.00 | 6.34 | 6.34 | 6.11 | 56655 |
| 1729574100 | 6.11 | -0.02 | -0.24 | 6.1 | 6.32 | 6.1 | 9669 |
| 1729487700 | 6.125 | -0.17 | -2.62 | 6.38 | 6.38 | 6.1 | 45385 |
| 1729228500 | 6.29 | 0.22 | 3.62 | 6.14 | 6.33 | 6.14 | 34008 |
| 1729142100 | 6.07 | -0.05 | -0.82 | 6.22 | 6.22 | 6.055 | 9717 |
| 1729055700 | 6.12 | 0.02 | 0.33 | 6.1 | 6.12 | 6 | 8753 |
| 1728969300 | 6.1 | 0 | 0.00 | 6.07 | 6.1 | 5.94 | 6911 |
| 1728882900 | 6.1 | 0 | 0.00 | 6.1 | 6.11 | 6.05 | 11173 |
| 1728623700 | 6.1 | 0.12 | 2.01 | 6 | 6.1 | 6 | 32821 |
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
