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 | 0.19 | 3.82293762575 | 4.97 | 5.26 | 4.94 | 14535 | 5.13084054 | DE |
| 4 | -0.44 | -7.85714285714 | 5.6 | 5.6 | 4.88 | 25001 | 5.11109245 | DE |
| 12 | -0.54 | -9.47368421053 | 5.7 | 5.9 | 4.88 | 35790 | 5.43397621 | DE |
| 26 | 0.04 | 0.78125 | 5.12 | 5.92 | 4.8 | 26871 | 5.43509982 | DE |
| 52 | 0.33 | 6.83229813665 | 4.83 | 5.92 | 4.52 | 34505 | 5.14747148 | DE |
| 156 | 0.17 | 3.40681362725 | 4.99 | 5.92 | 3.575 | 41146 | 4.61158463 | DE |
| 260 | -0.54 | -9.47368421053 | 5.7 | 6.1 | 3.575 | 40579 | 4.84815998 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737737700 | 5.14 | -0.06 | -1.15 | 5.22 | 5.22 | 5.12 | 16475 |
| 1737651300 | 5.2 | -0.04 | -0.76 | 5.24 | 5.26 | 5.2 | 17931 |
| 1737564900 | 5.24 | 0.14 | 2.75 | 5.12 | 5.24 | 5.1 | 8751 |
| 1737478500 | 5.1 | 0 | 0.00 | 5.14 | 5.18 | 5.1 | 6033 |
| 1737392100 | 5.1 | 0 | 0.00 | 5.08 | 5.12 | 5.0599999 | 14518 |
| 1737132900 | 5.1 | 0.13 | 2.62 | 4.97 | 5.1 | 4.94 | 19659 |
| 1737046500 | 4.97 | 0.08 | 1.64 | 4.94 | 4.97 | 4.92 | 49454 |
| 1736960100 | 4.89 | -0.11 | -2.20 | 4.99 | 4.99 | 4.88 | 59041 |
| 1736873700 | 5 | -0.04 | -0.79 | 5.1 | 5.1 | 4.99 | 80077 |
| 1736787300 | 5.04 | -0.18 | -3.45 | 5.16 | 5.16 | 5.04 | 37740 |
| 1736528100 | 5.22 | -0.04 | -0.76 | 5.2 | 5.22 | 5.16 | 26743 |
| 1736441700 | 5.26 | -0.12 | -2.23 | 5.38 | 5.38 | 5.26 | 42473 |
| 1736355300 | 5.38 | 0.02 | 0.37 | 5.36 | 5.38 | 5.34 | 17273 |
| 1736268900 | 5.36 | -0.08 | -1.47 | 5.48 | 5.48 | 5.36 | 18956 |
| 1736182500 | 5.44 | 0.06 | 1.12 | 5.38 | 5.44 | 5.36 | 3769 |
| 1735923300 | 5.38 | -0.04 | -0.74 | 5.34 | 5.4 | 5.34 | 5022 |
| 1735836900 | 5.42 | -0.06 | -1.09 | 5.48 | 5.48 | 5.4 | 7399 |
| 1735577700 | 5.48 | 0 | 0.00 | 5.44 | 5.48 | 5.4 | 9223 |
| 1735318500 | 5.48 | -0.12 | -2.14 | 5.6 | 5.6 | 5.48 | 9714 |
| 1734972900 | 5.6 | 0.22 | 4.09 | 5.6 | 5.7 | 5.5599999 | 120387 |
| 1734713700 | 5.38 | 0.1 | 1.89 | 5.26 | 5.42 | 5.26 | 168588 |
| 1734627300 | 5.28 | -0.06 | -1.12 | 5.3 | 5.32 | 5.28 | 23809 |
| 1734540900 | 5.34 | -0.02 | -0.37 | 5.4 | 5.4 | 5.24 | 340833 |
| 1734454500 | 5.36 | -0.06 | -1.11 | 5.46 | 5.46 | 5.34 | 21976 |
| 1734368100 | 5.42 | -0.1 | -1.81 | 5.5199999 | 5.5199999 | 5.42 | 22340 |
| 1734108900 | 5.5199999 | 0 | 0.00 | 5.5 | 5.54 | 5.48 | 6270 |
| 1734022500 | 5.5199999 | -0.06 | -1.08 | 5.58 | 5.58 | 5.48 | 38725 |
| 1733936100 | 5.58 | 0.02 | 0.36 | 5.62 | 5.62 | 5.58 | 17670 |
| 1733849700 | 5.5599999 | -0.02 | -0.36 | 5.6 | 5.6 | 5.5599999 | 22754 |
| 1733763300 | 5.58 | -0.04 | -0.71 | 5.6 | 5.6 | 5.5599999 | 29849 |
| 1733504100 | 5.62 | 0 | 0.00 | 5.58 | 5.64 | 5.58 | 42756 |
| 1733417700 | 5.62 | 0.06 | 1.08 | 5.64 | 5.68 | 5.6 | 65760 |
| 1733331300 | 5.5599999 | -0.06 | -1.07 | 5.5599999 | 5.64 | 5.54 | 26093 |
| 1733244900 | 5.62 | -0.04 | -0.71 | 5.64 | 5.66 | 5.6 | 16988 |
| 1733158500 | 5.66 | -0.06 | -1.05 | 5.68 | 5.68 | 5.64 | 10776 |
| 1732899300 | 5.72 | 0.08 | 1.42 | 5.68 | 5.74 | 5.68 | 11002 |
| 1732812900 | 5.64 | 0.02 | 0.36 | 5.64 | 5.64 | 5.58 | 10250 |
| 1732726500 | 5.62 | -0.08 | -1.40 | 5.66 | 5.68 | 5.6 | 20344 |
| 1732640100 | 5.7 | -0.12 | -2.06 | 5.84 | 5.84 | 5.7 | 59772 |
| 1732553700 | 5.82 | -0.04 | -0.68 | 5.9 | 5.9 | 5.82 | 46216 |
| 1732294500 | 5.86 | 0.02 | 0.34 | 5.88 | 5.9 | 5.78 | 27398 |
| 1732208100 | 5.84 | 0.02 | 0.34 | 5.82 | 5.84 | 5.74 | 30208 |
| 1732121700 | 5.82 | 0.1 | 1.75 | 5.78 | 5.82 | 5.72 | 43574 |
| 1732035300 | 5.72 | -0.02 | -0.35 | 5.74 | 5.8 | 5.64 | 35027 |
| 1731948900 | 5.74 | 0.18 | 3.24 | 5.58 | 5.82 | 5.5599999 | 53597 |
| 1731689700 | 5.5599999 | -0.14 | -2.46 | 5.76 | 5.76 | 5.5199999 | 23916 |
| 1731603300 | 5.7 | 0.12 | 2.15 | 5.58 | 5.76 | 5.54 | 16207 |
| 1731516900 | 5.58 | 0.1 | 1.82 | 5.5 | 5.58 | 5.48 | 11999 |
| 1731430500 | 5.48 | 0.02 | 0.37 | 5.44 | 5.48 | 5.42 | 10102 |
| 1731344100 | 5.46 | 0.04 | 0.74 | 5.42 | 5.48 | 5.4 | 12057 |
| 1731084900 | 5.42 | 0.04 | 0.74 | 5.38 | 5.42 | 5.38 | 4568 |
| 1730998500 | 5.38 | -0.1 | -1.82 | 5.46 | 5.48 | 5.38 | 20282 |
| 1730912100 | 5.48 | -0.02 | -0.36 | 5.5199999 | 5.5199999 | 5.46 | 10642 |
| 1730825700 | 5.5 | 0.08 | 1.48 | 5.4 | 5.5199999 | 5.4 | 23568 |
| 1730739300 | 5.42 | -0.24 | -4.24 | 5.64 | 5.64 | 5.4 | 55587 |
| 1730480100 | 5.66 | -0.06 | -1.05 | 5.7 | 5.74 | 5.66 | 5766 |
| 1730393700 | 5.72 | 0.02 | 0.35 | 5.78 | 5.78 | 5.66 | 15389 |
| 1730307300 | 5.7 | -0.14 | -2.40 | 5.84 | 5.84 | 5.68 | 13224 |
| 1730220900 | 5.84 | 0.08 | 1.39 | 5.74 | 5.86 | 5.7 | 40327 |
| 1730134500 | 5.76 | 0 | 0.00 | 5.72 | 5.92 | 5.72 | 43647 |
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
