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 | -0.2 | -3.0534351145 | 6.55 | 6.6 | 5.95 | 22508 | 6.10138083 | DE |
| 4 | 0.5 | 8.54700854701 | 5.85 | 6.6 | 5.7 | 6465 | 6.10621385 | DE |
| 12 | 0.35 | 5.83333333333 | 6 | 6.6 | 5.2 | 2240 | 6.06504234 | DE |
| 26 | -0.45 | -6.61764705882 | 6.8 | 6.9 | 5.2 | 1086 | 6.08129047 | DE |
| 52 | -1.43 | -18.3804627249 | 7.78 | 7.92 | 5.2 | 755 | 6.25771393 | DE |
| 156 | -3.65 | -36.5 | 10 | 10 | 4.48 | 575 | 6.50352422 | DE |
| 260 | -3.65 | -36.5 | 10 | 10 | 4.48 | 575 | 6.50352422 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735061400 | 6.35 | 0.05 | 0.79 | 6.3 | 6.35 | 6.3 | 21 |
| 1734975000 | 6.3 | 0.1 | 1.61 | 6.2 | 6.3 | 6.2 | 81 |
| 1734715800 | 6.2 | 0.05 | 0.81 | 6.15 | 6.2 | 6.15 | 166 |
| 1734629400 | 6.15 | 0.05 | 0.82 | 6.1 | 6.15 | 6.1 | 391 |
| 1734543000 | 6.1 | -0.45 | -6.87 | 6.6 | 6.6 | 5.95 | 111674 |
| 1734456600 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 229 |
| 1734370200 | 6.55 | 0.1 | 1.55 | 6.5 | 6.55 | 6.5 | 371 |
| 1734111000 | 6.45 | 0.1 | 1.57 | 6.35 | 6.45 | 6.35 | 451 |
| 1734024600 | 6.35 | 0.05 | 0.79 | 6.3 | 6.35 | 6.25 | 96 |
| 1733938200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 1 |
| 1733851800 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1733765400 | 6.3 | -0.1 | -1.56 | 6.4 | 6.4 | 6.3 | 423 |
| 1733506200 | 6.4 | 0.05 | 0.79 | 6.4 | 6.45 | 6.25 | 123 |
| 1733419800 | 6.35 | 0.15 | 2.42 | 6.2 | 6.35 | 6.2 | 492 |
| 1733333400 | 6.2 | 0.1 | 1.64 | 6.1 | 6.2 | 6.1 | 752 |
| 1733247000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 13 |
| 1733160600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 31 |
| 1732901400 | 6.1 | 0.05 | 0.83 | 6.05 | 6.1 | 6.05 | 27 |
| 1732815000 | 6.05 | 0.2 | 3.42 | 5.95 | 6.1 | 5.95 | 805 |
| 1732728600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1732642200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.7 | 243 |
| 1732555800 | 5.85 | 0.1 | 1.74 | 5.75 | 5.9 | 5.75 | 1073 |
| 1732296600 | 5.75 | 0.05 | 0.88 | 5.7 | 5.75 | 5.7 | 386 |
| 1732210200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 4 |
| 1732123800 | 5.7 | 0.05 | 0.88 | 5.6 | 5.7 | 5.55 | 166 |
| 1732037400 | 5.65 | 0 | 0.00 | 5.7 | 5.75 | 5.5 | 1074 |
| 1731951000 | 5.65 | 0.2 | 3.67 | 5.45 | 5.65 | 5.4 | 354 |
| 1731691800 | 5.45 | 0.05 | 0.93 | 5.45 | 5.45 | 5.45 | 1 |
| 1731605400 | 5.4 | 0 | 0.00 | 5.45 | 5.55 | 5.35 | 131 |
| 1731519000 | 5.4 | -0.3 | -5.26 | 5.7 | 5.7 | 5.4 | 91 |
| 1731432600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 21 |
| 1731346200 | 5.7 | 0.15 | 2.70 | 5.7 | 5.7 | 5.55 | 485 |
| 1731087000 | 5.55 | 0.15 | 2.78 | 5.45 | 5.55 | 5.45 | 453 |
| 1731000600 | 5.4 | -0.1 | -1.82 | 5.5 | 5.5 | 5.4 | 133 |
| 1730914200 | 5.5 | 0 | 0.00 | 5.55 | 5.55 | 5.5 | 168 |
| 1730827800 | 5.5 | -0.15 | -2.65 | 5.55 | 5.55 | 5.5 | 16 |
| 1730741400 | 5.65 | 0.1 | 1.80 | 5.6 | 5.65 | 5.6 | 403 |
| 1730482200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 3 |
| 1730395800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 1 |
| 1730309400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 1 |
| 1730223000 | 5.55 | 0.05 | 0.91 | 5.5 | 5.55 | 5.5 | 506 |
| 1730136600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 1 |
| 1729873800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 1 |
| 1729787400 | 5.5 | 0.05 | 0.92 | 5.4 | 5.5 | 5.4 | 70 |
| 1729701000 | 5.45 | 0 | 0.00 | 5.4 | 5.45 | 5.4 | 451 |
| 1729614600 | 5.45 | 0.1 | 1.87 | 5.25 | 5.45 | 5.2 | 1077 |
| 1729528200 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1729269000 | 5.35 | -0.15 | -2.73 | 5.5 | 5.5 | 5.35 | 337 |
| 1729182600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 41 |
| 1729096200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 21 |
| 1729009800 | 5.5 | 0.05 | 0.92 | 5.5 | 5.5 | 5.5 | 6 |
| 1728923400 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 1 |
| 1728664200 | 5.45 | 0 | 0.00 | 5.5 | 5.5 | 5.35 | 153 |
| 1728577800 | 5.45 | -0.05 | -0.91 | 5.2 | 5.45 | 5.2 | 376 |
| 1728491400 | 5.5 | -0.05 | -0.90 | 5.55 | 5.55 | 5.4 | 545 |
| 1728405000 | 5.55 | -0.1 | -1.77 | 5.65 | 5.65 | 5.55 | 819 |
| 1728318600 | 5.65 | -0.25 | -4.24 | 5.8 | 5.8 | 5.65 | 67 |
| 1728059400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.7 | 464 |
| 1727973000 | 5.9 | -0.05 | -0.84 | 5.9 | 5.9 | 5.9 | 290 |
| 1727886600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 1 |
| 1727800200 | 5.95 | -0.05 | -0.83 | 6 | 6 | 5.9 | 1103 |
| 1727713800 | 6 | -0.15 | -2.44 | 6.1 | 6.2 | 6 | 1568 |
| 1727454600 | 6.15 | -0.05 | -0.81 | 6.2 | 6.2 | 6.15 | 109 |
| 1727368200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 111 |
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
