Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -5.33333333333 | 6 | 6.01 | 5.638 | 3867681 | 5.75047401 | DE |
| 4 | 0.084 | 1.50107219442 | 5.596 | 6.134 | 5.53 | 2760842 | 5.8311375 | DE |
| 12 | 0.198 | 3.61182050347 | 5.482 | 6.134 | 5.366 | 2312951 | 5.73403415 | DE |
| 26 | 0.28 | 5.18518518519 | 5.4 | 6.134 | 4.88 | 2256043 | 5.45704773 | DE |
| 52 | 0.366 | 6.88746706812 | 5.314 | 6.314 | 4.88 | 2040876 | 5.602627 | DE |
| 156 | 1.091 | 23.7742427544 | 4.589 | 6.314 | 3.221 | 2072074 | 4.86777836 | DE |
| 260 | 1.925 | 51.2649800266 | 3.755 | 6.73 | 3.039 | 2590079 | 4.64920475 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741625700 | 5.666 | 0.02 | 0.43 | 5.716 | 5.76 | 5.66 | 3363922 |
| 1741366500 | 5.642 | -0.19 | -3.32 | 5.832 | 5.832 | 5.638 | 4539598 |
| 1741280100 | 5.836 | -0.03 | -0.44 | 5.886 | 5.972 | 5.718 | 3842206 |
| 1741193700 | 5.862 | 0.09 | 1.52 | 5.856 | 5.93 | 5.79 | 3060894 |
| 1741107300 | 5.774 | -0.32 | -5.19 | 6 | 6.01 | 5.756 | 4531783 |
| 1741020900 | 6.09 | 0.05 | 0.83 | 6.014 | 6.12 | 5.99 | 1926653 |
| 1740761700 | 6.04 | -0.06 | -1.02 | 6.0359999 | 6.066 | 5.992 | 3694253 |
| 1740675300 | 6.102 | 0.29 | 5.06 | 5.964 | 6.134 | 5.924 | 7636384 |
| 1740588900 | 5.808 | 0.08 | 1.33 | 5.79 | 5.832 | 5.73 | 1628098 |
| 1740502500 | 5.732 | -0.1 | -1.75 | 5.8 | 5.812 | 5.714 | 2400136 |
| 1740416100 | 5.834 | 0.11 | 1.92 | 5.742 | 5.886 | 5.742 | 1923056 |
| 1740156900 | 5.724 | -0.03 | -0.45 | 5.7619999 | 5.784 | 5.7 | 1299838 |
| 1740070500 | 5.75 | -0.01 | -0.17 | 5.772 | 5.812 | 5.742 | 1322234 |
| 1739984100 | 5.76 | -0.08 | -1.37 | 5.836 | 5.848 | 5.752 | 1483837 |
| 1739897700 | 5.84 | 0.04 | 0.72 | 5.808 | 5.854 | 5.782 | 1535037 |
| 1739811300 | 5.798 | 0.02 | 0.38 | 5.808 | 5.8179999 | 5.76 | 1248532 |
| 1739552100 | 5.776 | 0.02 | 0.28 | 5.724 | 5.822 | 5.69 | 3175564 |
| 1739465700 | 5.76 | 0.12 | 2.20 | 5.71 | 5.82 | 5.708 | 2824097 |
| 1739379300 | 5.636 | 0.01 | 0.14 | 5.646 | 5.66 | 5.6 | 1892596 |
| 1739292900 | 5.628 | 0.03 | 0.46 | 5.596 | 5.65 | 5.53 | 1888128 |
| 1739206500 | 5.602 | 0 | 0.04 | 5.63 | 5.648 | 5.566 | 1623973 |
| 1738947300 | 5.6 | 0.01 | 0.14 | 5.6 | 5.626 | 5.584 | 1541135 |
| 1738860900 | 5.592 | 0.07 | 1.34 | 5.516 | 5.616 | 5.516 | 1134560 |
| 1738774500 | 5.518 | -0.08 | -1.36 | 5.58 | 5.596 | 5.5 | 1856112 |
| 1738688100 | 5.594 | -0.02 | -0.43 | 5.644 | 5.68 | 5.566 | 1749750 |
| 1738601700 | 5.618 | -0.2 | -3.50 | 5.61 | 5.676 | 5.482 | 6863661 |
| 1738342500 | 5.822 | -0.02 | -0.41 | 5.858 | 5.868 | 5.784 | 1334610 |
| 1738256100 | 5.846 | 0.07 | 1.25 | 5.822 | 5.9 | 5.806 | 1435042 |
| 1738169700 | 5.774 | -0.07 | -1.23 | 5.814 | 5.882 | 5.76 | 1153715 |
| 1738083300 | 5.846 | 0 | 0.00 | 5.854 | 5.896 | 5.84 | 1305378 |
| 1737996900 | 5.846 | -0 | -0.07 | 5.878 | 5.912 | 5.822 | 1723356 |
| 1737737700 | 5.85 | 0.01 | 0.21 | 5.86 | 5.886 | 5.828 | 1917532 |
| 1737651300 | 5.838 | 0.03 | 0.48 | 5.808 | 5.844 | 5.7619999 | 2461456 |
| 1737564900 | 5.8099999 | 0.08 | 1.36 | 5.734 | 5.814 | 5.72 | 4531040 |
| 1737478500 | 5.732 | -0.08 | -1.31 | 5.766 | 5.784 | 5.694 | 1638683 |
| 1737392100 | 5.808 | 0.02 | 0.38 | 5.764 | 5.83 | 5.722 | 1942409 |
| 1737132900 | 5.7859999 | 0.05 | 0.84 | 5.742 | 5.8179999 | 5.742 | 2359951 |
| 1737046500 | 5.738 | -0.07 | -1.14 | 5.85 | 5.85 | 5.734 | 2082674 |
| 1736960100 | 5.804 | 0.12 | 2.04 | 5.666 | 5.82 | 5.666 | 3017691 |
| 1736873700 | 5.688 | 0.13 | 2.30 | 5.708 | 5.798 | 5.68 | 4393306 |
| 1736787300 | 5.5599999 | -0.02 | -0.32 | 5.57 | 5.586 | 5.5119999 | 1113736 |
| 1736528100 | 5.578 | -0.01 | -0.18 | 5.604 | 5.63 | 5.554 | 1601324 |
| 1736441700 | 5.588 | 0.02 | 0.32 | 5.68 | 5.702 | 5.586 | 2122240 |
| 1736355300 | 5.57 | -0.04 | -0.75 | 5.592 | 5.644 | 5.5199999 | 1330720 |
| 1736268900 | 5.612 | 0.03 | 0.47 | 5.578 | 5.62 | 5.538 | 2068841 |
| 1736182500 | 5.586 | 0.19 | 3.60 | 5.434 | 5.628 | 5.408 | 3451138 |
| 1735923300 | 5.392 | -0.11 | -2.00 | 5.484 | 5.494 | 5.366 | 1337620 |
| 1735836900 | 5.502 | 0.03 | 0.55 | 5.514 | 5.518 | 5.462 | 757682 |
| 1735577700 | 5.472 | -0.04 | -0.76 | 5.472 | 5.502 | 5.446 | 1067550 |
| 1735318500 | 5.514 | 0.05 | 0.95 | 5.456 | 5.522 | 5.45 | 921306 |
| 1734972900 | 5.462 | -0.08 | -1.51 | 5.494 | 5.522 | 5.45 | 1222379 |
| 1734713700 | 5.546 | 0.06 | 1.02 | 5.454 | 5.572 | 5.454 | 3659363 |
| 1734627300 | 5.49 | -0.04 | -0.72 | 5.476 | 5.522 | 5.474 | 1608855 |
| 1734540900 | 5.53 | 0.04 | 0.80 | 5.5359999 | 5.5359999 | 5.484 | 1605046 |
| 1734454500 | 5.486 | -0.03 | -0.58 | 5.482 | 5.5359999 | 5.476 | 2061632 |
| 1734368100 | 5.518 | 0 | 0.04 | 5.5199999 | 5.5359999 | 5.474 | 1794673 |
| 1734108900 | 5.516 | -0.01 | -0.14 | 5.548 | 5.5599999 | 5.502 | 1088400 |
| 1734022500 | 5.524 | 0.07 | 1.28 | 5.51 | 5.604 | 5.502 | 2595069 |
| 1733936100 | 5.454 | 0.04 | 0.81 | 5.404 | 5.48 | 5.384 | 1699551 |
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
