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 | 0.09 | 1.72084130019 | 5.23 | 5.36 | 5.12 | 131584 | 5.2060792 | DE |
| 4 | -0.08 | -1.48148148148 | 5.4 | 5.76 | 5.01 | 203564 | 5.21934024 | DE |
| 12 | -0.55 | -9.36967632027 | 5.87 | 6.02 | 5.01 | 134047 | 5.46800215 | DE |
| 26 | -0.35 | -6.17283950617 | 5.67 | 6.16 | 5.01 | 129421 | 5.64992322 | DE |
| 52 | -0.35 | -6.17283950617 | 5.67 | 6.16 | 5.01 | 127155 | 5.65536764 | DE |
| 156 | 0.5 | 10.3734439834 | 4.82 | 6.16 | 4.09 | 108440 | 5.15369038 | DE |
| 260 | 2.98 | 127.35042735 | 2.34 | 6.16 | 2.15 | 86638 | 4.68772508 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742879700 | 5.26 | 0.04 | 0.77 | 5.29 | 5.29 | 5.23 | 48005 |
| 1742793300 | 5.22 | 0.01 | 0.19 | 5.28 | 5.29 | 5.19 | 193126 |
| 1742534100 | 5.21 | -0.04 | -0.76 | 5.25 | 5.2699999 | 5.2 | 96823 |
| 1742447700 | 5.25 | 0.06 | 1.16 | 5.18 | 5.25 | 5.18 | 47477 |
| 1742361300 | 5.19 | 0 | 0.00 | 5.12 | 5.21 | 5.12 | 232022 |
| 1742274900 | 5.19 | 0.02 | 0.39 | 5.23 | 5.26 | 5.18 | 88474 |
| 1742188500 | 5.17 | -0.01 | -0.19 | 5.26 | 5.3 | 5.17 | 116067 |
| 1741929300 | 5.18 | 0.16 | 3.19 | 5.04 | 5.22 | 5.04 | 126347 |
| 1741842900 | 5.0199999 | -0.07 | -1.38 | 5.11 | 5.14 | 5.01 | 677174 |
| 1741756500 | 5.09 | -0.08 | -1.55 | 5.19 | 5.19 | 5.0599999 | 311752 |
| 1741670100 | 5.17 | -0.05 | -0.96 | 5.19 | 5.19 | 5.085 | 122599 |
| 1741583700 | 5.22 | 0.01 | 0.19 | 5.23 | 5.2699999 | 5.18 | 167897 |
| 1741324500 | 5.21 | 0 | 0.00 | 5.25 | 5.2699999 | 5.2 | 169932 |
| 1741238100 | 5.21 | -0.05 | -0.86 | 5.29 | 5.29 | 5.18 | 242605 |
| 1741151700 | 5.255 | 0 | 0.10 | 5.24 | 5.2699999 | 5.21 | 182043 |
| 1741065300 | 5.25 | -0.06 | -1.13 | 5.28 | 5.36 | 5.25 | 309812 |
| 1740978900 | 5.3099999 | -0.14 | -2.57 | 5.5199999 | 5.5199999 | 5.29 | 116420 |
| 1740719700 | 5.45 | -0.01 | -0.18 | 5.43 | 5.51 | 5.41 | 157865 |
| 1740633300 | 5.46 | 0.06 | 1.11 | 5.76 | 5.76 | 5.43 | 213064 |
| 1740546900 | 5.4 | 0 | 0.00 | 5.38 | 5.5 | 5.38 | 162289 |
| 1740460500 | 5.4 | 0 | 0.00 | 5.4 | 5.49 | 5.21 | 337488 |
| 1740374100 | 5.4 | -0.38 | -6.49 | 5.79 | 5.79 | 5.36 | 799528 |
| 1740114900 | 5.775 | -0.03 | -0.43 | 5.85 | 5.85 | 5.71 | 52485 |
| 1740028500 | 5.8 | -0.06 | -1.02 | 5.925 | 5.93 | 5.7699999 | 170362 |
| 1739942100 | 5.86 | -0.01 | -0.17 | 5.91 | 5.91 | 5.79 | 154653 |
| 1739855700 | 5.87 | -0.02 | -0.34 | 5.87 | 5.94 | 5.83 | 89464 |
| 1739769300 | 5.89 | -0.13 | -2.16 | 6 | 6 | 5.87 | 97169 |
| 1739510100 | 6.0199999 | 0.13 | 2.21 | 5.89 | 6.0199999 | 5.84 | 119902 |
| 1739423700 | 5.89 | 0.02 | 0.34 | 5.91 | 5.91 | 5.8 | 60277 |
| 1739337300 | 5.87 | -0.04 | -0.68 | 5.91 | 5.91 | 5.84 | 89265 |
| 1739250900 | 5.91 | -0.01 | -0.17 | 5.9 | 5.94 | 5.88 | 18777 |
| 1739164500 | 5.92 | 0.01 | 0.17 | 5.87 | 5.95 | 5.86 | 24115 |
| 1738905300 | 5.91 | -0.03 | -0.51 | 5.97 | 5.99 | 5.89 | 44787 |
| 1738818900 | 5.94 | 0.01 | 0.17 | 5.93 | 5.97 | 5.9 | 35280 |
| 1738732500 | 5.93 | 0.11 | 1.89 | 5.85 | 5.95 | 5.845 | 68784 |
| 1738646100 | 5.82 | -0.01 | -0.17 | 5.86 | 5.87 | 5.82 | 59444 |
| 1738559700 | 5.83 | -0.1 | -1.60 | 5.87 | 5.89 | 5.8099999 | 24810 |
| 1738300500 | 5.925 | 0.06 | 1.11 | 5.7699999 | 5.93 | 5.7699999 | 66197 |
| 1738214100 | 5.86 | 0.01 | 0.17 | 5.7699999 | 5.88 | 5.7699999 | 45588 |
| 1738127700 | 5.85 | 0 | 0.00 | 5.86 | 5.88 | 5.8099999 | 198686 |
| 1738041300 | 5.85 | 0.07 | 1.21 | 5.76 | 5.86 | 5.76 | 25469 |
| 1737695700 | 5.78 | 0.03 | 0.52 | 5.74 | 5.795 | 5.73 | 62543 |
| 1737609300 | 5.75 | -0.05 | -0.86 | 5.76 | 5.79 | 5.72 | 349418 |
| 1737522900 | 5.8 | 0.04 | 0.61 | 5.76 | 5.85 | 5.76 | 29857 |
| 1737436500 | 5.765 | -0.09 | -1.45 | 5.84 | 5.87 | 5.76 | 62533 |
| 1737350100 | 5.85 | 0.04 | 0.78 | 5.8 | 5.88 | 5.79 | 72495 |
| 1737090900 | 5.805 | 0.04 | 0.61 | 5.78 | 5.83 | 5.78 | 57132 |
| 1737004500 | 5.7699999 | 0.01 | 0.17 | 5.72 | 5.82 | 5.72 | 93401 |
| 1736918100 | 5.76 | 0.05 | 0.88 | 5.72 | 5.79 | 5.71 | 64429 |
| 1736831700 | 5.71 | -0.05 | -0.87 | 5.75 | 5.78 | 5.66 | 70776 |
| 1736745300 | 5.76 | -0.04 | -0.69 | 5.76 | 5.78 | 5.71 | 68015 |
| 1736486100 | 5.8 | -0.05 | -0.77 | 5.8099999 | 5.85 | 5.7699999 | 47254 |
| 1736399700 | 5.845 | 0.01 | 0.26 | 5.84 | 5.85 | 5.8099999 | 50002 |
| 1736313300 | 5.83 | 0 | 0.00 | 5.8 | 5.83 | 5.75 | 147432 |
| 1736226900 | 5.83 | 0.02 | 0.34 | 5.87 | 5.875 | 5.7699999 | 52072 |
| 1736140500 | 5.8099999 | -0.09 | -1.53 | 5.87 | 5.9 | 5.79 | 31570 |
| 1735881300 | 5.9 | 0.03 | 0.51 | 5.87 | 5.925 | 5.87 | 88833 |
| 1735794900 | 5.87 | 0 | 0.00 | 5.88 | 5.89 | 5.8 | 66653 |
| 1735617660 | 5.87 | 0.01 | 0.17 | 5.87 | 5.91 | 5.85 | 43970 |
| 1735535700 | 5.86 | 0 | 0.00 | 5.84 | 5.89 | 5.8099999 | 50080 |
| 1735276500 | 5.86 | -0.03 | -0.51 | 5.84 | 5.88 | 5.8099999 | 67783 |
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
