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 | -0.998 | -18.9733840304 | 5.26 | 5.295 | 4.164 | 360334 | 4.6319906 | DE |
| 4 | -1.553 | -26.7067927773 | 5.815 | 5.925 | 4.164 | 156435 | 5.04215093 | DE |
| 12 | -1.008 | -19.1271347249 | 5.27 | 6.09 | 4.164 | 160351 | 5.5120773 | DE |
| 26 | -0.528 | -11.0229645094 | 4.79 | 6.09 | 4.164 | 156234 | 5.25483935 | DE |
| 52 | -0.548 | -11.3929313929 | 4.81 | 6.09 | 4.164 | 167503 | 5.1849211 | DE |
| 156 | -8.028 | -65.3213995118 | 12.29 | 13.88 | 4.034 | 200963 | 6.75263708 | DE |
| 260 | 0.277 | 6.95106649937 | 3.985 | 16.98 | 2.685 | 261862 | 8.20426422 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732121700 | 4.33 | -0.14 | -3.13 | 4.498 | 4.5359999 | 4.288 | 317853 |
| 1732035300 | 4.47 | -0.04 | -0.84 | 4.492 | 4.564 | 4.378 | 306607 |
| 1731948900 | 4.508 | -0.27 | -5.69 | 4.8 | 4.808 | 4.496 | 371303 |
| 1731689700 | 4.78 | -0.14 | -2.85 | 4.98 | 4.99 | 4.78 | 288678 |
| 1731603300 | 4.92 | -0.32 | -6.11 | 5.26 | 5.295 | 4.888 | 517230 |
| 1731516900 | 5.24 | -0.16 | -2.96 | 5.32 | 5.365 | 5.2 | 172029 |
| 1731430500 | 5.4 | -0.14 | -2.53 | 5.605 | 5.605 | 5.38 | 100762 |
| 1731344100 | 5.54 | 0.04 | 0.64 | 5.565 | 5.565 | 5.465 | 66220 |
| 1731084900 | 5.505 | -0.09 | -1.61 | 5.6449999 | 5.6449999 | 5.46 | 71440 |
| 1730998500 | 5.595 | 0.09 | 1.73 | 5.57 | 5.615 | 5.535 | 52936 |
| 1730912100 | 5.5 | -0.09 | -1.61 | 5.655 | 5.725 | 5.485 | 136843 |
| 1730825700 | 5.59 | -0.01 | -0.18 | 5.67 | 5.67 | 5.585 | 35571 |
| 1730739300 | 5.6 | -0.09 | -1.58 | 5.605 | 5.71 | 5.565 | 110616 |
| 1730480100 | 5.69 | 0.02 | 0.26 | 5.72 | 5.72 | 5.65 | 39976 |
| 1730393700 | 5.675 | -0.1 | -1.65 | 5.735 | 5.78 | 5.65 | 100253 |
| 1730307300 | 5.7699999 | -0.11 | -1.87 | 5.815 | 5.925 | 5.74 | 79033 |
| 1730220900 | 5.88 | 0.02 | 0.43 | 5.82 | 5.915 | 5.82 | 72918 |
| 1730134500 | 5.855 | 0.05 | 0.86 | 5.755 | 5.925 | 5.755 | 109926 |
| 1729871700 | 5.805 | 0.04 | 0.61 | 5.825 | 5.865 | 5.73 | 71415 |
| 1729785300 | 5.7699999 | -0.06 | -0.94 | 5.815 | 5.86 | 5.755 | 107082 |
| 1729698900 | 5.825 | 0.04 | 0.60 | 5.73 | 5.905 | 5.73 | 117475 |
| 1729612500 | 5.79 | -0.02 | -0.34 | 5.725 | 5.845 | 5.725 | 71563 |
| 1729526100 | 5.8099999 | -0.04 | -0.68 | 5.83 | 5.885 | 5.795 | 55014 |
| 1729266900 | 5.85 | 0.06 | 1.04 | 5.7699999 | 5.945 | 5.7699999 | 112337 |
| 1729180500 | 5.79 | 0.05 | 0.96 | 5.715 | 5.875 | 5.71 | 109145 |
| 1729094100 | 5.735 | -0.11 | -1.80 | 5.9 | 5.9 | 5.705 | 125365 |
| 1729007700 | 5.84 | -0.01 | -0.09 | 5.79 | 5.87 | 5.75 | 92696 |
| 1728921300 | 5.845 | -0.12 | -2.01 | 5.955 | 5.98 | 5.815 | 94396 |
| 1728662100 | 5.965 | 0.12 | 1.97 | 5.865 | 6.05 | 5.865 | 207867 |
| 1728575700 | 5.85 | 0.15 | 2.54 | 5.78 | 5.86 | 5.735 | 99493 |
| 1728489300 | 5.705 | 0.07 | 1.15 | 5.59 | 5.705 | 5.59 | 71797 |
| 1728402900 | 5.64 | 0 | 0.09 | 5.66 | 5.68 | 5.57 | 52605 |
| 1728316500 | 5.635 | -0.03 | -0.53 | 5.6 | 5.665 | 5.565 | 51525 |
| 1728057300 | 5.665 | 0.02 | 0.35 | 5.6 | 5.725 | 5.6 | 53388 |
| 1727970900 | 5.6449999 | -0.24 | -4.08 | 5.825 | 5.825 | 5.605 | 115843 |
| 1727884500 | 5.885 | -0.02 | -0.34 | 5.815 | 5.9 | 5.795 | 68813 |
| 1727798100 | 5.905 | -0.07 | -1.17 | 6.0199999 | 6.03 | 5.88 | 101665 |
| 1727711700 | 5.975 | 0 | 0.00 | 6.03 | 6.03 | 5.905 | 98738 |
| 1727452500 | 5.975 | 0.04 | 0.67 | 5.9 | 6.04 | 5.9 | 201832 |
| 1727366100 | 5.9349999 | 0.14 | 2.50 | 5.825 | 5.96 | 5.79 | 190445 |
| 1727279700 | 5.79 | 0.03 | 0.43 | 5.78 | 5.825 | 5.68 | 128833 |
| 1727193300 | 5.765 | -0.14 | -2.37 | 5.9 | 5.92 | 5.73 | 130589 |
| 1727106900 | 5.905 | -0.05 | -0.84 | 5.91 | 5.95 | 5.83 | 144733 |
| 1726847700 | 5.955 | -0.09 | -1.41 | 6.05 | 6.05 | 5.89 | 218460 |
| 1726761300 | 6.04 | 0.05 | 0.92 | 6 | 6.09 | 5.94 | 253436 |
| 1726674900 | 5.985 | 0.03 | 0.50 | 5.905 | 6 | 5.905 | 176007 |
| 1726588500 | 5.955 | 0.04 | 0.59 | 5.905 | 5.965 | 5.815 | 231902 |
| 1726502100 | 5.92 | 0.13 | 2.16 | 5.795 | 5.99 | 5.655 | 600278 |
| 1726242900 | 5.795 | 0.56 | 10.70 | 5.3 | 5.8 | 5.28 | 1323197 |
| 1726156500 | 5.235 | 0.16 | 3.15 | 5.03 | 5.2699999 | 5.01 | 324209 |
| 1726070100 | 5.075 | 0.06 | 1.10 | 5 | 5.08 | 4.948 | 137602 |
| 1725983700 | 5.0199999 | -0.12 | -2.24 | 5.11 | 5.17 | 5 | 94915 |
| 1725897300 | 5.135 | 0.02 | 0.49 | 5.17 | 5.175 | 5.105 | 56149 |
| 1725638100 | 5.11 | -0.12 | -2.20 | 5.18 | 5.21 | 5.085 | 56571 |
| 1725551700 | 5.225 | -0.02 | -0.38 | 5.25 | 5.26 | 5.19 | 68402 |
| 1725465300 | 5.245 | 0.05 | 0.96 | 5.135 | 5.255 | 5.12 | 114068 |
| 1725378900 | 5.195 | -0.06 | -1.05 | 5.23 | 5.26 | 5.155 | 152884 |
| 1725292500 | 5.25 | -0.01 | -0.10 | 5.3099999 | 5.3099999 | 5.195 | 42724 |
| 1725033300 | 5.255 | -0.03 | -0.47 | 5.345 | 5.345 | 5.25 | 68285 |
| 1724946900 | 5.28 | -0.01 | -0.19 | 5.2699999 | 5.285 | 5.245 | 77140 |
| 1724860500 | 5.29 | -0.01 | -0.19 | 5.2699999 | 5.32 | 5.245 | 63610 |
| 1724774100 | 5.3 | -0.07 | -1.30 | 5.33 | 5.375 | 5.275 | 142156 |
| 1724687700 | 5.37 | 0.04 | 0.75 | 5.285 | 5.385 | 5.285 | 159422 |
| 1724428500 | 5.33 | 0.13 | 2.40 | 5.24 | 5.33 | 5.195 | 283365 |
| 1724342100 | 5.205 | 0.11 | 2.16 | 5.11 | 5.22 | 5.09 | 295333 |
| 1724255700 | 5.095 | 0.19 | 3.94 | 4.99 | 5.105 | 4.974 | 174822 |
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
