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 | 0.07 | 1.40845070423 | 4.97 | 5.14 | 4.93 | 13833 | 5 | DE |
| 4 | 0.85 | 20.2863961814 | 4.19 | 5.22 | 4.05 | 24156 | 4.76204398 | DE |
| 12 | 0.94 | 22.9268292683 | 4.1 | 5.22 | 3.96 | 18000 | 4.4133631 | DE |
| 26 | 0.97 | 23.8329238329 | 4.07 | 5.22 | 3.88 | 19581 | 4.20402077 | DE |
| 52 | 1.27 | 33.6870026525 | 3.77 | 5.22 | 3.4 | 23085 | 3.99846457 | DE |
| 156 | 0.115 | 2.33502538071 | 4.925 | 5.26 | 3.25 | 16725 | 3.94445785 | DE |
| 260 | 1.54 | 44 | 3.5 | 6.8 | 3.25 | 26058 | 4.34783424 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744905300 | 5.04 | 0.04 | 0.80 | 4.99 | 5.04 | 4.99 | 4500 |
| 1744818900 | 5 | 0 | 0.00 | 4.99 | 5.1 | 4.99 | 19500 |
| 1744732500 | 5 | 0 | 0.00 | 4.99 | 5.0199999 | 4.93 | 9500 |
| 1744646100 | 5 | 0.04 | 0.81 | 4.97 | 5.14 | 4.97 | 12500 |
| 1744386900 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1744300500 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1744214100 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1744127700 | 4.96 | 0 | 0.00 | 4.98 | 5.04 | 4.93 | 26000 |
| 1744041300 | 4.96 | 0.1 | 2.06 | 4.88 | 4.99 | 4.7699999 | 22000 |
| 1743782100 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1743695700 | 4.86 | -0.2 | -3.95 | 4.94 | 4.94 | 4.85 | 20000 |
| 1743609300 | 5.0599999 | -0.02 | -0.39 | 5.1 | 5.22 | 4.95 | 45500 |
| 1743522900 | 5.08 | 0.46 | 9.96 | 4.62 | 5.08 | 4.62 | 70000 |
| 1743436500 | 4.62 | 0.11 | 2.44 | 4.61 | 4.67 | 4.5199999 | 34000 |
| 1743180900 | 4.51 | 0.34 | 8.15 | 4.18 | 4.53 | 4.18 | 63500 |
| 1743094500 | 4.17 | 0 | 0.00 | 4.16 | 4.17 | 4.13 | 2500 |
| 1743008100 | 4.17 | -0.04 | -0.95 | 4.1 | 4.25 | 4.05 | 24000 |
| 1742921700 | 4.21 | -0.02 | -0.47 | 4.23 | 4.25 | 4.21 | 6500 |
| 1742835300 | 4.23 | 0.02 | 0.48 | 4.24 | 4.28 | 4.23 | 10000 |
| 1742576100 | 4.21 | 0.01 | 0.24 | 4.23 | 4.23 | 4.19 | 8500 |
| 1742489700 | 4.2 | -0.03 | -0.71 | 4.19 | 4.25 | 4.19 | 12500 |
| 1742403300 | 4.23 | 0.03 | 0.71 | 4.2 | 4.23 | 4.2 | 17500 |
| 1742316900 | 4.2 | 0.02 | 0.48 | 4.17 | 4.2 | 4.17 | 9500 |
| 1742230500 | 4.18 | 0.03 | 0.72 | 4.17 | 4.18 | 4.17 | 1500 |
| 1741971300 | 4.15 | 0.02 | 0.48 | 4.11 | 4.2 | 4.09 | 26500 |
| 1741884900 | 4.13 | 0 | 0.00 | 4.15 | 4.15 | 4.12 | 6500 |
| 1741798500 | 4.13 | 0.03 | 0.73 | 4.15 | 4.16 | 4.09 | 19000 |
| 1741712100 | 4.1 | -0.05 | -1.20 | 4.16 | 4.16 | 4.1 | 13500 |
| 1741625700 | 4.15 | -0.02 | -0.48 | 4.18 | 4.19 | 4.15 | 22000 |
| 1741366500 | 4.17 | 0.06 | 1.46 | 4.17 | 4.22 | 4.16 | 36000 |
| 1741280100 | 4.11 | 0.04 | 0.98 | 4.07 | 4.18 | 4.05 | 11000 |
| 1741193700 | 4.07 | 0.1 | 2.52 | 4.05 | 4.07 | 4.03 | 9000 |
| 1741107300 | 3.97 | -0.3 | -7.03 | 4.2 | 4.2 | 3.96 | 39500 |
| 1741020900 | 4.2699999 | -0.12 | -2.73 | 4.34 | 4.34 | 4.11 | 54500 |
| 1740761700 | 4.39 | 0.03 | 0.69 | 4.34 | 4.39 | 4.34 | 18000 |
| 1740675300 | 4.36 | -0.01 | -0.23 | 4.36 | 4.36 | 4.3099999 | 4000 |
| 1740588900 | 4.37 | 0 | 0.00 | 4.34 | 4.37 | 4.34 | 5000 |
| 1740502500 | 4.37 | 0.03 | 0.69 | 4.29 | 4.37 | 4.29 | 14500 |
| 1740416100 | 4.34 | 0.04 | 0.93 | 4.35 | 4.35 | 4.32 | 3500 |
| 1740156900 | 4.3 | 0 | 0.00 | 4.3099999 | 4.36 | 4.3 | 10500 |
| 1740070500 | 4.3 | -0.01 | -0.23 | 4.32 | 4.32 | 4.28 | 12500 |
| 1739984100 | 4.3099999 | 0.01 | 0.23 | 4.33 | 4.33 | 4.29 | 2500 |
| 1739897700 | 4.3 | -0.03 | -0.69 | 4.3 | 4.33 | 4.2699999 | 13500 |
| 1739811300 | 4.33 | -0.03 | -0.69 | 4.36 | 4.39 | 4.3 | 15000 |
| 1739552100 | 4.36 | 0.04 | 0.93 | 4.38 | 4.39 | 4.35 | 11500 |
| 1739465700 | 4.32 | -0.08 | -1.82 | 4.36 | 4.4 | 4.32 | 15500 |
| 1739379300 | 4.4 | 0.22 | 5.26 | 4.21 | 4.48 | 4.21 | 42000 |
| 1739292900 | 4.18 | 0.07 | 1.70 | 4.12 | 4.23 | 4.11 | 49500 |
| 1739206500 | 4.11 | 0 | 0.00 | 4.1 | 4.11 | 4.1 | 8000 |
| 1738947300 | 4.11 | 0.02 | 0.49 | 4.1 | 4.12 | 4.1 | 9000 |
| 1738860900 | 4.09 | -0.03 | -0.73 | 4.11 | 4.12 | 4.09 | 6500 |
| 1738774500 | 4.12 | 0.01 | 0.24 | 4.11 | 4.12 | 4.11 | 7500 |
| 1738688100 | 4.11 | 0.01 | 0.24 | 4.09 | 4.11 | 4.09 | 14500 |
| 1738601700 | 4.1 | 0.01 | 0.24 | 4.08 | 4.1 | 4.08 | 6000 |
| 1738342500 | 4.09 | 0.01 | 0.25 | 4.08 | 4.1 | 4.07 | 13000 |
| 1738256100 | 4.08 | -0.01 | -0.24 | 4.1 | 4.1 | 4.07 | 19000 |
| 1738169700 | 4.09 | -0.02 | -0.49 | 4.1 | 4.11 | 4.09 | 3500 |
| 1738083300 | 4.11 | 0 | 0.00 | 4.1 | 4.11 | 4.1 | 9500 |
| 1737996900 | 4.11 | 0 | 0.00 | 4.08 | 4.11 | 4.08 | 12500 |
| 1737737700 | 4.11 | 0 | 0.00 | 4.1 | 4.12 | 4.09 | 18000 |
| 1737651300 | 4.11 | 0.03 | 0.74 | 4.1 | 4.11 | 4.09 | 11000 |
| 1737564900 | 4.08 | 0 | 0.00 | 4.0599999 | 4.11 | 4.04 | 29500 |
| 1737478500 | 4.08 | 0.01 | 0.25 | 4.08 | 4.08 | 4.0599999 | 9500 |
| 1737392100 | 4.07 | 0.01 | 0.25 | 4.07 | 4.09 | 4.04 | 38500 |
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
