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 | 0.22 | 4.02193784278 | 5.47 | 5.73 | 5.38 | 12207 | 5.62790503 | DE |
| 4 | -0.35 | -5.79470198675 | 6.04 | 6.16 | 5.36 | 24065 | 5.73000515 | DE |
| 12 | -1.01 | -15.0746268657 | 6.7 | 7.38 | 5.36 | 21606 | 6.30319461 | DE |
| 26 | -1.06 | -15.7037037037 | 6.75 | 8.32 | 5.36 | 17741 | 6.62796289 | DE |
| 52 | -3.01 | -34.5977011494 | 8.7 | 8.84 | 5.36 | 23331 | 6.9731995 | DE |
| 156 | -22.16 | -79.5691202873 | 27.85 | 29.25 | 5.36 | 49608 | 13.1666104 | DE |
| 260 | -15.11 | -72.6442307692 | 20.8 | 47.45 | 5.36 | 50582 | 17.93452572 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735579800 | 5.64 | -0.02 | -0.35 | 5.61 | 5.69 | 5.61 | 8795 |
| 1735320600 | 5.66 | 0.15 | 2.72 | 5.4 | 5.66 | 5.4 | 21163 |
| 1735061400 | 5.51 | 0 | 0.00 | 5.47 | 5.53 | 5.38 | 6663 |
| 1734975000 | 5.51 | -0.03 | -0.54 | 5.6 | 5.6 | 5.46 | 31283 |
| 1734715800 | 5.54 | 0 | 0.00 | 5.36 | 5.55 | 5.36 | 12336 |
| 1734629400 | 5.54 | 0.14 | 2.59 | 5.36 | 5.57 | 5.36 | 13868 |
| 1734543000 | 5.4 | 0.03 | 0.56 | 5.38 | 5.58 | 5.36 | 25951 |
| 1734456600 | 5.37 | -0.23 | -4.11 | 5.65 | 5.65 | 5.36 | 37497 |
| 1734370200 | 5.6 | -0.25 | -4.27 | 5.8 | 5.83 | 5.5 | 60182 |
| 1734111000 | 5.85 | -0.02 | -0.34 | 5.9 | 5.93 | 5.85 | 31254 |
| 1734024600 | 5.87 | 0.07 | 1.21 | 6 | 6.04 | 5.86 | 13733 |
| 1733938200 | 5.8 | -0.09 | -1.53 | 5.85 | 5.89 | 5.76 | 22044 |
| 1733851800 | 5.89 | -0.01 | -0.17 | 5.85 | 5.9 | 5.82 | 11160 |
| 1733765400 | 5.9 | -0.2 | -3.28 | 6.16 | 6.16 | 5.9 | 65650 |
| 1733506200 | 6.1 | 0.02 | 0.33 | 6.07 | 6.11 | 6.07 | 10411 |
| 1733419800 | 6.08 | -0.02 | -0.33 | 6.12 | 6.15 | 6.07 | 11130 |
| 1733333400 | 6.1 | 0.03 | 0.49 | 6.05 | 6.1 | 6.0199999 | 18653 |
| 1733247000 | 6.07 | 0.11 | 1.85 | 6.04 | 6.07 | 5.99 | 31403 |
| 1733160600 | 5.96 | 0.08 | 1.36 | 5.89 | 6.1 | 5.89 | 30328 |
| 1732901400 | 5.88 | -0.02 | -0.34 | 5.88 | 5.9 | 5.85 | 9251 |
| 1732815000 | 5.9 | 0.06 | 1.03 | 5.72 | 5.9 | 5.72 | 15565 |
| 1732728600 | 5.84 | -0.13 | -2.18 | 5.96 | 5.96 | 5.74 | 27727 |
| 1732642200 | 5.97 | -0.01 | -0.17 | 6.0599999 | 6.0599999 | 5.9 | 8250 |
| 1732555800 | 5.98 | -0.02 | -0.33 | 6.03 | 6.0599999 | 5.94 | 7696 |
| 1732296600 | 6 | -0.1 | -1.64 | 6.1 | 6.17 | 5.97 | 29505 |
| 1732210200 | 6.1 | -0.1 | -1.61 | 6.15 | 6.25 | 5.96 | 21831 |
| 1732123800 | 6.2 | 0.04 | 0.65 | 6.15 | 6.2 | 6.14 | 6450 |
| 1732037400 | 6.16 | -0.04 | -0.65 | 6.2 | 6.21 | 6.15 | 7110 |
| 1731951000 | 6.2 | 0 | 0.00 | 6.2 | 6.25 | 6.17 | 5160 |
| 1731691800 | 6.2 | -0.08 | -1.27 | 6.26 | 6.29 | 6.18 | 15691 |
| 1731605400 | 6.28 | 0.08 | 1.29 | 6.3 | 6.3 | 6.2 | 8738 |
| 1731519000 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1731432600 | 6.2 | -0.1 | -1.59 | 6.3 | 6.36 | 6.16 | 14895 |
| 1731346200 | 6.3 | 0.05 | 0.80 | 6.25 | 6.3 | 6.21 | 6456 |
| 1731087000 | 6.25 | -0.13 | -2.04 | 6.38 | 6.38 | 6.25 | 4057 |
| 1731000600 | 6.38 | -0.07 | -1.09 | 6.45 | 6.45 | 6.36 | 8278 |
| 1730914200 | 6.45 | 0.16 | 2.54 | 6.46 | 6.47 | 6.15 | 19445 |
| 1730827800 | 6.29 | -0.13 | -2.02 | 6.41 | 6.44 | 6.29 | 16983 |
| 1730741400 | 6.42 | -0.07 | -1.08 | 6.43 | 6.48 | 6.4 | 6075 |
| 1730482200 | 6.49 | -0.01 | -0.15 | 6.5 | 6.55 | 6.42 | 5561 |
| 1730395800 | 6.5 | -0.02 | -0.31 | 6.51 | 6.63 | 6.5 | 14430 |
| 1730309400 | 6.5199999 | -0.1 | -1.51 | 6.6 | 6.64 | 6.5 | 6494 |
| 1730223000 | 6.62 | -0.12 | -1.78 | 6.71 | 6.75 | 6.59 | 12273 |
| 1730136600 | 6.74 | 0.04 | 0.60 | 6.7 | 6.8 | 6.7 | 7884 |
| 1729873800 | 6.7 | 0.09 | 1.36 | 6.61 | 6.79 | 6.57 | 34111 |
| 1729787400 | 6.61 | -0.24 | -3.50 | 6.97 | 6.97 | 6.61 | 29201 |
| 1729701000 | 6.85 | -0.24 | -3.39 | 7.02 | 7.07 | 6.8 | 29812 |
| 1729614600 | 7.09 | -0.1 | -1.39 | 7.25 | 7.25 | 7.08 | 27330 |
| 1729528200 | 7.19 | 0.29 | 4.20 | 7.2 | 7.26 | 7.04 | 134041 |
| 1729269000 | 6.9 | -0.08 | -1.15 | 7.1 | 7.38 | 6.84 | 88160 |
| 1729182600 | 6.98 | 0.24 | 3.56 | 6.7 | 7 | 6.7 | 23831 |
| 1729096200 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1729009800 | 6.74 | -0.16 | -2.32 | 6.88 | 6.89 | 6.74 | 13892 |
| 1728923400 | 6.9 | 0.09 | 1.32 | 6.82 | 6.92 | 6.8 | 15211 |
| 1728664200 | 6.81 | -0.11 | -1.59 | 6.83 | 6.83 | 6.75 | 7640 |
| 1728577800 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 0 |
| 1728491400 | 6.92 | -0.02 | -0.29 | 6.88 | 6.94 | 6.87 | 7050 |
| 1728405000 | 6.94 | 0.17 | 2.51 | 6.7 | 6.94 | 6.63 | 28724 |
| 1728318600 | 6.77 | 0.22 | 3.36 | 6.57 | 6.77 | 6.45 | 26557 |
| 1728059400 | 6.55 | 0.28 | 4.47 | 6.2699999 | 6.55 | 6.2699999 | 26034 |
| 1727973000 | 6.2699999 | -0.03 | -0.48 | 6.4 | 6.4 | 6.25 | 3092 |
| 1727886600 | 6.3 | -0.07 | -1.10 | 6.35 | 6.39 | 6.29 | 13062 |
| 1727800200 | 6.37 | -0.09 | -1.39 | 6.42 | 6.44 | 6.37 | 14750 |
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
