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 | -0.04 | -0.763358778626 | 5.24 | 5.26 | 5.06 | 286595 | 5.16238493 | DE |
| 4 | 0.13 | 2.5641025641 | 5.07 | 5.27 | 4.926 | 508670 | 5.0739569 | DE |
| 12 | 0.19 | 3.79241516966 | 5.01 | 5.33 | 4.926 | 369606 | 5.10244232 | DE |
| 26 | -0.08 | -1.51515151515 | 5.28 | 5.57 | 4.702 | 329060 | 5.09377959 | DE |
| 52 | 0.65 | 14.2857142857 | 4.55 | 5.63 | 4.27 | 363593 | 5.03133167 | DE |
| 156 | 0.12 | 2.36220472441 | 5.08 | 6.895 | 3.96 | 679362 | 5.24643548 | DE |
| 260 | -0.62 | -10.6529209622 | 5.82 | 6.895 | 2.75 | 654948 | 5.15666061 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 5.2 | 0.04 | 0.78 | 5.2 | 5.205 | 5.1 | 332265 |
| 1734629400 | 5.16 | 0.04 | 0.78 | 5.1 | 5.1849999 | 5.0599999 | 347967 |
| 1734543000 | 5.12 | -0.07 | -1.35 | 5.23 | 5.23 | 5.12 | 485047 |
| 1734456600 | 5.19 | -0.02 | -0.38 | 5.2 | 5.205 | 5.14 | 285160 |
| 1734370200 | 5.21 | 0.01 | 0.19 | 5.18 | 5.21 | 5.16 | 167258 |
| 1734111000 | 5.2 | -0.03 | -0.57 | 5.24 | 5.26 | 5.1849999 | 147543 |
| 1734024600 | 5.23 | -0.01 | -0.10 | 5.255 | 5.2699999 | 5.205 | 206463 |
| 1733938200 | 5.235 | 0.08 | 1.45 | 5.1849999 | 5.2699999 | 5.1849999 | 408221 |
| 1733851800 | 5.16 | 0 | 0.00 | 5.125 | 5.195 | 5.125 | 303755 |
| 1733765400 | 5.16 | 0.05 | 1.08 | 5.14 | 5.175 | 5.085 | 532490 |
| 1733506200 | 5.105 | -0.03 | -0.49 | 5.17 | 5.18 | 5.1 | 351772 |
| 1733419800 | 5.13 | 0.09 | 1.68 | 5.05 | 5.165 | 5.05 | 859108 |
| 1733333400 | 5.045 | 0.05 | 1.02 | 5 | 5.1449999 | 5 | 738816 |
| 1733247000 | 4.994 | 0.06 | 1.26 | 4.986 | 4.994 | 4.94 | 654399 |
| 1733160600 | 4.932 | -0.05 | -0.96 | 4.99 | 5.015 | 4.926 | 625649 |
| 1732901400 | 4.98 | -0.03 | -0.50 | 5.015 | 5.025 | 4.93 | 602520 |
| 1732815000 | 5.005 | 0 | 0.00 | 5.04 | 5.04 | 4.98 | 257814 |
| 1732728600 | 5.005 | 0 | 0.10 | 5 | 5.035 | 4.964 | 605937 |
| 1732642200 | 5 | -0.08 | -1.48 | 5.04 | 5.055 | 4.996 | 538202 |
| 1732555800 | 5.075 | 0.04 | 0.89 | 5.045 | 5.085 | 5.03 | 728437 |
| 1732296600 | 5.03 | -0.04 | -0.79 | 5.07 | 5.07 | 4.96 | 1219196 |
| 1732210200 | 5.07 | -0.19 | -3.61 | 5.255 | 5.255 | 4.98 | 975074 |
| 1732123800 | 5.26 | -0.04 | -0.75 | 5.3 | 5.33 | 5.22 | 198892 |
| 1732037400 | 5.3 | 0.05 | 0.95 | 5.24 | 5.3 | 5.21 | 286490 |
| 1731951000 | 5.25 | 0.11 | 2.04 | 5.16 | 5.25 | 5.16 | 429452 |
| 1731691800 | 5.1449999 | 0.04 | 0.78 | 5.085 | 5.165 | 5.085 | 159231 |
| 1731605400 | 5.105 | 0.05 | 0.89 | 4.954 | 5.14 | 4.954 | 305250 |
| 1731519000 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1731432600 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1731346200 | 5.0599999 | 0 | 0.00 | 5.09 | 5.09 | 5.045 | 170381 |
| 1731087000 | 5.0599999 | -0.01 | -0.10 | 5.08 | 5.1 | 5.035 | 274475 |
| 1731000600 | 5.065 | 0.07 | 1.34 | 5.0599999 | 5.13 | 5.05 | 385841 |
| 1730914200 | 4.998 | -0.05 | -0.93 | 5.0199999 | 5.0599999 | 4.964 | 242033 |
| 1730827800 | 5.045 | -0.02 | -0.30 | 5.075 | 5.075 | 5.005 | 301284 |
| 1730741400 | 5.0599999 | 0 | 0.00 | 5.055 | 5.08 | 5.015 | 197676 |
| 1730482200 | 5.0599999 | 0.09 | 1.73 | 4.97 | 5.0599999 | 4.95 | 252568 |
| 1730395800 | 4.974 | -0.08 | -1.60 | 5.05 | 5.05 | 4.952 | 447832 |
| 1730309400 | 5.055 | -0.02 | -0.30 | 5.045 | 5.07 | 5.0199999 | 167599 |
| 1730223000 | 5.07 | 0 | 0.10 | 5.065 | 5.1 | 5.05 | 135424 |
| 1730136600 | 5.065 | 0.04 | 0.70 | 5.055 | 5.065 | 5.01 | 176774 |
| 1729873800 | 5.03 | 0.07 | 1.49 | 4.964 | 5.03 | 4.964 | 228814 |
| 1729787400 | 4.956 | -0.09 | -1.86 | 5.03 | 5.055 | 4.956 | 236281 |
| 1729701000 | 5.05 | -0.03 | -0.49 | 5.085 | 5.1 | 5.035 | 167598 |
| 1729614600 | 5.075 | -0.02 | -0.39 | 5.1 | 5.1 | 5.03 | 252656 |
| 1729528200 | 5.095 | -0.04 | -0.68 | 5.12 | 5.1449999 | 5.07 | 144053 |
| 1729269000 | 5.13 | -0.01 | -0.19 | 5.17 | 5.17 | 5.11 | 318989 |
| 1729182600 | 5.14 | -0.05 | -0.87 | 5.14 | 5.175 | 5.12 | 341850 |
| 1729096200 | 5.1849999 | 0 | 0.00 | 5.1849999 | 5.1849999 | 5.1849999 | 0 |
| 1729009800 | 5.1849999 | 0.01 | 0.19 | 5.17 | 5.2 | 5.13 | 560789 |
| 1728923400 | 5.175 | 0.02 | 0.49 | 5.14 | 5.18 | 5.12 | 348770 |
| 1728664200 | 5.15 | -0.04 | -0.68 | 5.13 | 5.2 | 5.075 | 339535 |
| 1728577800 | 5.1849999 | 0 | 0.00 | 5.1849999 | 5.1849999 | 5.1849999 | 0 |
| 1728491400 | 5.1849999 | 0 | 0.00 | 5.1849999 | 5.205 | 5.15 | 96324 |
| 1728405000 | 5.1849999 | -0.07 | -1.33 | 5.22 | 5.23 | 5.18 | 187861 |
| 1728318600 | 5.255 | 0.01 | 0.29 | 5.24 | 5.28 | 5.205 | 1307696 |
| 1728059400 | 5.24 | 0.12 | 2.24 | 5.12 | 5.255 | 5.12 | 532314 |
| 1727973000 | 5.125 | -0.01 | -0.10 | 5.1449999 | 5.165 | 5.1 | 137340 |
| 1727886600 | 5.13 | 0.09 | 1.68 | 5.045 | 5.17 | 5.01 | 508604 |
| 1727800200 | 5.045 | 0.03 | 0.50 | 5.04 | 5.08 | 4.998 | 264524 |
| 1727713800 | 5.0199999 | -0.01 | -0.20 | 5.05 | 5.05 | 5 | 74305 |
| 1727454600 | 5.03 | 0.02 | 0.30 | 5.01 | 5.07 | 5.01 | 127325 |
| 1727368200 | 5.015 | -0.02 | -0.30 | 5.04 | 5.05 | 4.984 | 215851 |
| 1727281800 | 5.03 | 0.02 | 0.40 | 4.98 | 5.055 | 4.98 | 179280 |
| 1727195400 | 5.01 | 0.03 | 0.64 | 5 | 5.0599999 | 4.984 | 285737 |
| 1727109000 | 4.978 | 0.17 | 3.58 | 4.808 | 5.005 | 4.808 | 880579 |
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
