Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -3.38345864662 | 5.32 | 5.32 | 5.14 | 744 | 5.22506989 | DE |
| 4 | -0.22 | -4.10447761194 | 5.36 | 5.64 | 5.14 | 835 | 5.3217428 | DE |
| 12 | -1.2 | -18.927444795 | 6.34 | 6.34 | 4.7 | 1409 | 5.31311206 | DE |
| 26 | -1.18 | -18.6708860759 | 6.32 | 7.6 | 4.7 | 1239 | 5.90535864 | DE |
| 52 | -2.26 | -30.5405405405 | 7.4 | 7.66 | 4.7 | 990 | 6.12200895 | DE |
| 156 | -7.16 | -58.2113821138 | 12.3 | 12.7 | 4.7 | 1213 | 8.21549572 | DE |
| 260 | -4.86 | -48.6 | 10 | 15.4 | 4.7 | 2104 | 9.99181527 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738690200 | 5.14 | -0.04 | -0.77 | 5.18 | 5.26 | 5.14 | 1813 |
| 1738603800 | 5.18 | 0 | 0.00 | 5.26 | 5.26 | 5.18 | 373 |
| 1738344600 | 5.18 | -0.08 | -1.52 | 5.18 | 5.26 | 5.18 | 775 |
| 1738258200 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.2 | 646 |
| 1738171800 | 5.26 | 0.06 | 1.15 | 5.2 | 5.3 | 5.2 | 1291 |
| 1738085400 | 5.2 | -0.1 | -1.89 | 5.32 | 5.32 | 5.2 | 635 |
| 1737999000 | 5.3 | -0.02 | -0.38 | 5.3 | 5.32 | 5.3 | 1121 |
| 1737739800 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 187 |
| 1737653400 | 5.32 | 0 | 0.00 | 5.34 | 5.34 | 5.32 | 695 |
| 1737567000 | 5.32 | 0 | 0.00 | 5.2 | 5.48 | 5.14 | 3129 |
| 1737480600 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1737394200 | 5.32 | -0.02 | -0.37 | 5.26 | 5.32 | 5.26 | 1503 |
| 1737135000 | 5.34 | -0.06 | -1.11 | 5.4 | 5.48 | 5.34 | 510 |
| 1737048600 | 5.4 | 0 | 0.00 | 5.48 | 5.48 | 5.4 | 55 |
| 1736962200 | 5.4 | 0.04 | 0.75 | 5.38 | 5.4 | 5.38 | 224 |
| 1736875800 | 5.36 | -0.1 | -1.83 | 5.46 | 5.5 | 5.34 | 227 |
| 1736789400 | 5.46 | 0.16 | 3.02 | 5.42 | 5.5 | 5.4 | 1228 |
| 1736530200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 95 |
| 1736443800 | 5.3 | -0.08 | -1.49 | 5.38 | 5.38 | 5.3 | 501 |
| 1736357400 | 5.38 | -0.02 | -0.37 | 5.4 | 5.4 | 5.24 | 623 |
| 1736271000 | 5.4 | 0.02 | 0.37 | 5.36 | 5.64 | 5.28 | 2053 |
| 1736184600 | 5.38 | 0.04 | 0.75 | 5.38 | 5.38 | 5.38 | 20 |
| 1735925400 | 5.34 | 0.04 | 0.75 | 5.3 | 5.5599999 | 5.12 | 2051 |
| 1735839000 | 5.3 | 0.16 | 3.11 | 5.3 | 5.32 | 5.3 | 2952 |
| 1735666200 | 5.14 | -0.26 | -4.81 | 5.0199999 | 5.14 | 5.0199999 | 4238 |
| 1735579800 | 5.4 | 0.3 | 5.88 | 4.86 | 5.58 | 4.86 | 2552 |
| 1735320600 | 5.1 | -0.04 | -0.78 | 4.74 | 5.1 | 4.74 | 3465 |
| 1735061400 | 5.14 | -0.04 | -0.77 | 5.18 | 5.18 | 5.14 | 2407 |
| 1734975000 | 5.18 | 0.04 | 0.78 | 5.16 | 5.32 | 5.16 | 146 |
| 1734715800 | 5.14 | -0.24 | -4.46 | 5.38 | 5.38 | 5.14 | 914 |
| 1734629400 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.28 | 227 |
| 1734543000 | 5.38 | 0.24 | 4.67 | 5.22 | 5.38 | 5.2 | 600 |
| 1734456600 | 5.14 | 0.06 | 1.18 | 5.1 | 5.2 | 5 | 1276 |
| 1734370200 | 5.08 | 0.06 | 1.20 | 5.14 | 5.5199999 | 5.08 | 3034 |
| 1734111000 | 5.0199999 | 0.02 | 0.40 | 4.86 | 5.0199999 | 4.86 | 1661 |
| 1734024600 | 5 | -0.12 | -2.34 | 4.7 | 5.12 | 4.7 | 5736 |
| 1733938200 | 5.12 | 0.23 | 4.70 | 4.88 | 5.16 | 4.84 | 2458 |
| 1733851800 | 4.89 | 0.04 | 0.82 | 4.86 | 4.9 | 4.76 | 902 |
| 1733765400 | 4.85 | -0.23 | -4.53 | 4.94 | 5.08 | 4.7 | 5750 |
| 1733506200 | 5.08 | -0.02 | -0.39 | 5.0599999 | 5.08 | 5.0599999 | 240 |
| 1733419800 | 5.1 | -0.1 | -1.92 | 5.14 | 5.16 | 5.0599999 | 687 |
| 1733333400 | 5.2 | -0.1 | -1.89 | 5.26 | 5.3 | 5.2 | 1115 |
| 1733247000 | 5.3 | -0.2 | -3.64 | 5.48 | 5.48 | 5.3 | 1324 |
| 1733160600 | 5.5 | 0.02 | 0.36 | 5.5 | 5.5 | 5.5 | 6 |
| 1732901400 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 1 |
| 1732815000 | 5.48 | -0.22 | -3.86 | 5.62 | 5.64 | 5.0599999 | 2986 |
| 1732728600 | 5.7 | -0.14 | -2.40 | 5.84 | 5.84 | 5.7 | 1623 |
| 1732642200 | 5.84 | -0.02 | -0.34 | 5.86 | 5.86 | 5.84 | 107 |
| 1732555800 | 5.86 | -0.06 | -1.01 | 5.8 | 5.86 | 5.8 | 901 |
| 1732296600 | 5.92 | 0 | 0.00 | 5.92 | 5.96 | 5.86 | 422 |
| 1732210200 | 5.92 | 0.12 | 2.07 | 5.82 | 6.08 | 5.8 | 937 |
| 1732123800 | 5.8 | -0.04 | -0.68 | 5.84 | 5.84 | 5.8 | 340 |
| 1732037400 | 5.84 | -0.24 | -3.95 | 5.7 | 5.84 | 5.62 | 4099 |
| 1731951000 | 6.08 | -0.1 | -1.62 | 6.0199999 | 6.08 | 5.86 | 4232 |
| 1731691800 | 6.18 | 0.08 | 1.31 | 6.12 | 6.18 | 6.1 | 162 |
| 1731605400 | 6.1 | -0.24 | -3.79 | 6.34 | 6.34 | 6.1 | 633 |
| 1731519000 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1731432600 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1731346200 | 6.34 | 0.06 | 0.96 | 6.28 | 6.34 | 6.28 | 231 |
| 1731087000 | 6.28 | -0.04 | -0.63 | 6.3 | 6.32 | 6.2 | 716 |
| 1731000600 | 6.32 | -0.02 | -0.32 | 6.34 | 6.34 | 6.2 | 490 |
| 1730914200 | 6.34 | 0.14 | 2.26 | 6.32 | 6.34 | 6.26 | 544 |
| 1730827800 | 6.2 | 0 | 0.00 | 6.22 | 6.28 | 6.2 | 172 |
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
