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 | -0.85 | -12.6865671642 | 6.7 | 6.75 | 5.5 | 250 | 6.04351481 | DE |
| 4 | 0.4 | 7.33944954128 | 5.45 | 6.85 | 5 | 613 | 6.39912933 | DE |
| 12 | -0.05 | -0.847457627119 | 5.9 | 6.85 | 4.98 | 312 | 6.13607253 | DE |
| 26 | 0 | 0 | 5.85 | 6.85 | 4.98 | 239 | 6.11608987 | DE |
| 52 | -0.09 | -1.51515151515 | 5.94 | 7 | 4.98 | 264 | 6.06876722 | DE |
| 156 | -3.05 | -34.2696629213 | 8.9 | 11.3 | 4.61 | 386 | 7.63139942 | DE |
| 260 | -1.43 | -19.6428571429 | 7.28 | 22.2 | 3.64 | 1786 | 12.02893091 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734975000 | 5.7 | -0.55 | -8.80 | 6.1 | 6.25 | 5.7 | 627 |
| 1734715800 | 6.25 | 0.05 | 0.81 | 6.25 | 6.25 | 6.25 | 1 |
| 1734629400 | 6.2 | -0.3 | -4.62 | 6.4 | 6.4 | 6.2 | 255 |
| 1734543000 | 6.5 | -0.2 | -2.99 | 6.7 | 6.75 | 6.2 | 325 |
| 1734456600 | 6.7 | -0.05 | -0.74 | 6.7 | 6.7 | 6.7 | 41 |
| 1734370200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 16 |
| 1734111000 | 6.75 | 0.05 | 0.75 | 6.65 | 6.8 | 6.5 | 259 |
| 1734024600 | 6.7 | 1.45 | 27.62 | 5.8 | 6.85 | 5.65 | 7164 |
| 1733938200 | 5.25 | 0 | 0.00 | 5.2 | 5.25 | 5.2 | 31 |
| 1733851800 | 5.25 | -0.05 | -0.94 | 5.35 | 5.35 | 5.05 | 509 |
| 1733765400 | 5.3 | -0.15 | -2.75 | 5.5 | 5.5 | 5.3 | 29 |
| 1733506200 | 5.45 | 0.05 | 0.93 | 5.65 | 5.65 | 5.2 | 60 |
| 1733419800 | 5.4 | -0.15 | -2.70 | 5.75 | 5.75 | 5.4 | 30 |
| 1733333400 | 5.55 | -0.15 | -2.63 | 5.4 | 5.65 | 5.4 | 258 |
| 1733247000 | 5.7 | -0.05 | -0.87 | 5.7 | 5.7 | 5.7 | 1 |
| 1733160600 | 5.75 | 0.15 | 2.68 | 5.45 | 5.75 | 5 | 211 |
| 1732901400 | 5.6 | -0.05 | -0.88 | 5.65 | 5.7 | 5.35 | 188 |
| 1732815000 | 5.65 | -0.1 | -1.74 | 5.6 | 5.65 | 5.25 | 1529 |
| 1732728600 | 5.75 | 0.3 | 5.50 | 5.45 | 5.75 | 5.45 | 211 |
| 1732642200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 1 |
| 1732555800 | 5.45 | -0.1 | -1.80 | 5.5 | 5.5 | 5.3 | 81 |
| 1732296600 | 5.55 | -0.1 | -1.77 | 5.65 | 5.65 | 5.4 | 51 |
| 1732210200 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.15 | 346 |
| 1732123800 | 5.65 | -0.1 | -1.74 | 5.65 | 5.65 | 5.45 | 92 |
| 1732037400 | 5.75 | -0.15 | -2.54 | 5.85 | 5.9 | 5.35 | 545 |
| 1731951000 | 5.9 | 0.1 | 1.72 | 5.75 | 5.9 | 5.75 | 65 |
| 1731691800 | 5.8 | 0 | 0.00 | 5.7 | 5.8 | 5.7 | 47 |
| 1731605400 | 5.8 | -0.05 | -0.85 | 5.45 | 5.8 | 5.2 | 192 |
| 1731519000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1731432600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1731346200 | 5.85 | -0.1 | -1.68 | 5.9 | 5.95 | 5.35 | 264 |
| 1731087000 | 5.95 | 0.45 | 8.18 | 5.65 | 5.95 | 5.65 | 596 |
| 1731000600 | 5.5 | 0.15 | 2.80 | 5.3 | 5.5 | 5.25 | 264 |
| 1730914200 | 5.35 | 0 | 0.00 | 5.3 | 5.35 | 5.3 | 30 |
| 1730827800 | 5.35 | -0.15 | -2.73 | 5.35 | 5.35 | 5.35 | 21 |
| 1730741400 | 5.5 | -0.1 | -1.79 | 5.35 | 5.5 | 5.35 | 30 |
| 1730482200 | 5.6 | 0.05 | 0.90 | 5.55 | 5.6 | 5.55 | 19 |
| 1730395800 | 5.55 | 0.05 | 0.91 | 5.4 | 5.55 | 5.4 | 90 |
| 1730309400 | 5.5 | -0.05 | -0.90 | 5.4 | 5.5 | 4.98 | 172 |
| 1730223000 | 5.55 | -0.1 | -1.77 | 5.6 | 5.6 | 5.1 | 309 |
| 1730136600 | 5.65 | 0 | 0.00 | 5.6 | 5.65 | 5.6 | 19 |
| 1729873800 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 1 |
| 1729787400 | 5.65 | 0 | 0.00 | 5.4 | 5.65 | 5.4 | 165 |
| 1729701000 | 5.65 | 0.15 | 2.73 | 5.5 | 5.65 | 5.2 | 303 |
| 1729614600 | 5.5 | -0.2 | -3.51 | 5.6 | 5.6 | 5.5 | 26 |
| 1729528200 | 5.7 | -0.1 | -1.72 | 5.75 | 5.75 | 5.2 | 386 |
| 1729269000 | 5.8 | -0.15 | -2.52 | 5.8 | 5.8 | 5.25 | 74 |
| 1729182600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 19 |
| 1729096200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1729009800 | 5.95 | 0.1 | 1.71 | 5.8 | 5.95 | 5.8 | 51 |
| 1728923400 | 5.85 | 0 | 0.00 | 5.8 | 5.85 | 5.65 | 37 |
| 1728664200 | 5.85 | 0.2 | 3.54 | 5.8 | 5.85 | 5.8 | 19 |
| 1728577800 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1728491400 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 1 |
| 1728405000 | 5.65 | -0.4 | -6.61 | 5.95 | 5.95 | 5.5 | 349 |
| 1728318600 | 6.05 | 0.2 | 3.42 | 6.1 | 6.1 | 5.8 | 264 |
| 1728059400 | 5.85 | 0 | 0.00 | 5.8 | 5.85 | 5.8 | 23 |
| 1727973000 | 5.85 | 0.1 | 1.74 | 5.7 | 5.85 | 5.7 | 51 |
| 1727886600 | 5.75 | 0.25 | 4.55 | 5.45 | 5.85 | 5.3 | 153 |
| 1727800200 | 5.5 | -0.6 | -9.84 | 5.9 | 6.1 | 5.5 | 145 |
| 1727713800 | 6.1 | 0 | 0.00 | 6.15 | 6.15 | 5.55 | 198 |
| 1727454600 | 6.1 | -0.05 | -0.81 | 6.1 | 6.1 | 6 | 43 |
| 1727368200 | 6.15 | 0 | 0.00 | 5.9 | 6.15 | 5.75 | 40 |
| 1727281800 | 6.15 | 0.4 | 6.96 | 5.6 | 6.15 | 5.15 | 368 |
| 1727195400 | 5.75 | 0 | 0.00 | 5.7 | 5.75 | 5.35 | 204 |
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
