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 | 0.01 | 0.194174757282 | 5.15 | 5.21 | 5 | 65728 | 5.09497109 | DE |
| 4 | -0.83 | -13.856427379 | 5.99 | 5.99 | 5 | 63457 | 5.28961565 | DE |
| 12 | -1.17 | -18.4834123223 | 6.33 | 6.33 | 5 | 55388 | 5.75165779 | DE |
| 26 | -0.96 | -15.6862745098 | 6.12 | 6.74 | 5 | 71651 | 5.87064218 | DE |
| 52 | -0.78 | -13.1313131313 | 5.94 | 6.85 | 4.956 | 85268 | 5.88039957 | DE |
| 156 | -9.9 | -65.7370517928 | 15.06 | 15.79 | 4.956 | 101922 | 7.62033917 | DE |
| 260 | -12.37 | -70.5647461495 | 17.53 | 22.16 | 4.956 | 101813 | 10.59045952 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732899300 | 5.16 | 0.08 | 1.57 | 5.11 | 5.21 | 5.03 | 61877 |
| 1732812900 | 5.08 | 0.03 | 0.59 | 5.0599999 | 5.1 | 5.05 | 26859 |
| 1732726500 | 5.05 | 0.02 | 0.40 | 5.09 | 5.09 | 5 | 54126 |
| 1732640100 | 5.03 | -0.15 | -2.90 | 5.21 | 5.21 | 5.03 | 94185 |
| 1732553700 | 5.18 | 0.05 | 0.97 | 5.1 | 5.18 | 5.0599999 | 71594 |
| 1732294500 | 5.13 | 0.03 | 0.59 | 5.15 | 5.2 | 5 | 81874 |
| 1732208100 | 5.1 | -0.02 | -0.39 | 5.2 | 5.2 | 5.04 | 93630 |
| 1732121700 | 5.12 | -0.06 | -1.16 | 5.13 | 5.24 | 5.12 | 19250 |
| 1732035300 | 5.18 | -0.06 | -1.15 | 5.26 | 5.26 | 5.11 | 43873 |
| 1731948900 | 5.24 | 0.04 | 0.77 | 5.2 | 5.26 | 5.11 | 63655 |
| 1731689700 | 5.2 | -0.07 | -1.33 | 5.28 | 5.28 | 5.2 | 44900 |
| 1731603300 | 5.2699999 | -0.07 | -1.31 | 5.3 | 5.35 | 5.2 | 67865 |
| 1731516900 | 5.34 | 0.17 | 3.29 | 5.17 | 5.34 | 5.16 | 127254 |
| 1731430500 | 5.17 | -0.24 | -4.44 | 5.33 | 5.35 | 5.16 | 105126 |
| 1731344100 | 5.41 | -0.08 | -1.46 | 5.68 | 5.68 | 5.4 | 73205 |
| 1731084900 | 5.49 | -0.16 | -2.83 | 5.72 | 5.72 | 5.46 | 96795 |
| 1730998500 | 5.65 | 0.1 | 1.80 | 5.5 | 5.7 | 5.5 | 63545 |
| 1730912100 | 5.55 | -0.1 | -1.77 | 5.64 | 5.72 | 5.53 | 58134 |
| 1730825700 | 5.65 | -0.11 | -1.91 | 5.8 | 5.8 | 5.64 | 34796 |
| 1730739300 | 5.76 | -0.13 | -2.21 | 5.85 | 5.92 | 5.76 | 26286 |
| 1730480100 | 5.89 | -0.03 | -0.51 | 5.99 | 5.99 | 5.85 | 22187 |
| 1730393700 | 5.92 | -0.06 | -1.00 | 5.92 | 6 | 5.88 | 42808 |
| 1730307300 | 5.98 | -0.08 | -1.32 | 6.19 | 6.19 | 5.93 | 72467 |
| 1730220900 | 6.0599999 | 0.09 | 1.51 | 5.96 | 6.19 | 5.89 | 134008 |
| 1730134500 | 5.97 | -0.01 | -0.17 | 6.03 | 6.03 | 5.96 | 21008 |
| 1729871700 | 5.98 | -0.02 | -0.33 | 6.0199999 | 6.07 | 5.98 | 29040 |
| 1729785300 | 6 | 0.12 | 2.04 | 5.9 | 6.1 | 5.9 | 51747 |
| 1729698900 | 5.88 | -0.11 | -1.84 | 5.97 | 5.97 | 5.85 | 51017 |
| 1729612500 | 5.99 | 0.12 | 2.04 | 5.97 | 6 | 5.84 | 135475 |
| 1729526100 | 5.87 | -0.11 | -1.84 | 6 | 6.2 | 5.86 | 113886 |
| 1729266900 | 5.98 | 0.01 | 0.17 | 5.99 | 5.99 | 5.93 | 27241 |
| 1729180500 | 5.97 | 0.04 | 0.67 | 5.98 | 5.99 | 5.91 | 22096 |
| 1729094100 | 5.93 | 0.02 | 0.34 | 5.88 | 5.95 | 5.87 | 14881 |
| 1729007700 | 5.91 | -0.01 | -0.17 | 5.95 | 5.99 | 5.9 | 16501 |
| 1728921300 | 5.92 | 0 | 0.00 | 5.91 | 5.96 | 5.82 | 31393 |
| 1728662100 | 5.92 | -0.04 | -0.67 | 5.95 | 6.0199999 | 5.88 | 35405 |
| 1728575700 | 5.96 | 0.03 | 0.51 | 5.93 | 5.99 | 5.92 | 20956 |
| 1728489300 | 5.93 | 0.07 | 1.19 | 5.87 | 5.97 | 5.82 | 31867 |
| 1728402900 | 5.86 | -0.03 | -0.51 | 5.86 | 5.91 | 5.84 | 13192 |
| 1728316500 | 5.89 | -0.09 | -1.51 | 5.9 | 5.95 | 5.85 | 26698 |
| 1728057300 | 5.98 | 0.11 | 1.87 | 5.72 | 6 | 5.7 | 60666 |
| 1727970900 | 5.87 | -0.15 | -2.49 | 6.08 | 6.1 | 5.87 | 59692 |
| 1727884500 | 6.0199999 | -0.03 | -0.50 | 6.05 | 6.05 | 5.95 | 48314 |
| 1727798100 | 6.05 | -0.06 | -0.98 | 6.12 | 6.14 | 6.0199999 | 20789 |
| 1727711700 | 6.11 | -0.04 | -0.65 | 6.09 | 6.14 | 6.0599999 | 19769 |
| 1727452500 | 6.15 | -0.04 | -0.65 | 6.17 | 6.24 | 6.11 | 44221 |
| 1727366100 | 6.19 | 0.05 | 0.81 | 6.17 | 6.21 | 6.15 | 21654 |
| 1727279700 | 6.14 | -0.03 | -0.49 | 6.18 | 6.18 | 6.07 | 14998 |
| 1727193300 | 6.17 | -0.05 | -0.80 | 6.17 | 6.23 | 6.12 | 21349 |
| 1727106900 | 6.22 | 0.14 | 2.30 | 6.13 | 6.24 | 6.1 | 23168 |
| 1726847700 | 6.08 | -0.17 | -2.72 | 6.21 | 6.21 | 6.08 | 473687 |
| 1726761300 | 6.25 | 0.15 | 2.46 | 6.17 | 6.25 | 6.14 | 24918 |
| 1726674900 | 6.1 | 0.02 | 0.33 | 6.0199999 | 6.16 | 6.0199999 | 36976 |
| 1726588500 | 6.08 | 0.02 | 0.33 | 6.05 | 6.14 | 6.05 | 23883 |
| 1726502100 | 6.0599999 | -0.15 | -2.42 | 6.26 | 6.26 | 6.0599999 | 28237 |
| 1726242900 | 6.21 | 0.08 | 1.31 | 6.11 | 6.22 | 6.11 | 17389 |
| 1726156500 | 6.13 | 0.02 | 0.33 | 6.19 | 6.19 | 6.1 | 24594 |
| 1726070100 | 6.11 | -0.1 | -1.61 | 6.16 | 6.24 | 6.11 | 40217 |
| 1725983700 | 6.21 | -0.01 | -0.16 | 6.22 | 6.25 | 6.1 | 69027 |
| 1725897300 | 6.22 | 0 | 0.00 | 6.22 | 6.28 | 6.2 | 26475 |
| 1725638100 | 6.22 | -0.12 | -1.89 | 6.33 | 6.33 | 6.2 | 62406 |
| 1725551700 | 6.34 | -0.07 | -1.09 | 6.33 | 6.46 | 6.33 | 33279 |
| 1725465300 | 6.41 | 0.04 | 0.63 | 6.44 | 6.46 | 6.3099999 | 54816 |
| 1725378900 | 6.37 | -0.19 | -2.90 | 6.5199999 | 6.58 | 6.33 | 120305 |
| 1725292500 | 6.5599999 | -0.09 | -1.35 | 6.7 | 6.74 | 6.54 | 65986 |
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
