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 | 0 | 5.04 | 5.16 | 4.92 | 3959 | 5.12755746 | DE |
| 4 | 0.09 | 1.81818181818 | 4.95 | 5.2 | 4.73 | 6067 | 5.01164121 | DE |
| 12 | -1.78 | -26.0997067449 | 6.82 | 6.94 | 3.92 | 8318 | 4.72896775 | DE |
| 26 | -4.12 | -44.9781659389 | 9.16 | 9.5 | 3.92 | 5000 | 5.59928719 | DE |
| 52 | -8.81 | -63.6101083032 | 13.85 | 15.45 | 3.92 | 3831 | 7.38597094 | DE |
| 156 | -24.26 | -82.7986348123 | 29.3 | 29.6 | 3.92 | 2516 | 13.50632469 | DE |
| 260 | -34.66 | -87.3047858942 | 39.7 | 39.8 | 3.92 | 2651 | 20.45687673 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737394200 | 5.14 | 0 | 0.00 | 5.14 | 5.16 | 5 | 5443 |
| 1737135000 | 5.14 | 0 | 0.00 | 5.14 | 5.16 | 5.12 | 3223 |
| 1737048600 | 5.14 | 0.06 | 1.18 | 5.08 | 5.14 | 5.0199999 | 7024 |
| 1736962200 | 5.08 | 0 | 0.00 | 5.08 | 5.1 | 5.0599999 | 1006 |
| 1736875800 | 5.08 | 0.04 | 0.79 | 5.04 | 5.14 | 5.04 | 3099 |
| 1736789400 | 5.04 | -0.06 | -1.18 | 5 | 5.04 | 5 | 5209 |
| 1736530200 | 5.1 | -0.04 | -0.78 | 5.14 | 5.14 | 5.0199999 | 1013 |
| 1736443800 | 5.14 | 0 | 0.00 | 5.14 | 5.18 | 5.1 | 4473 |
| 1736357400 | 5.14 | 0 | 0.00 | 5.0599999 | 5.2 | 5.0599999 | 6780 |
| 1736271000 | 5.14 | 0.04 | 0.78 | 5.0599999 | 5.16 | 4.95 | 8148 |
| 1736184600 | 5.1 | 0.28 | 5.81 | 4.84 | 5.1 | 4.84 | 16064 |
| 1735925400 | 4.82 | -0.13 | -2.63 | 4.88 | 5.0199999 | 4.8099999 | 6325 |
| 1735839000 | 4.95 | 0.1 | 2.06 | 4.86 | 5 | 4.86 | 3829 |
| 1735666200 | 4.85 | 0.12 | 2.54 | 4.75 | 4.94 | 4.75 | 2021 |
| 1735579800 | 4.73 | -0.23 | -4.64 | 5 | 5 | 4.73 | 7761 |
| 1735320600 | 4.96 | 0.18 | 3.77 | 4.8 | 5.04 | 4.76 | 14160 |
| 1735061400 | 4.78 | -0.17 | -3.43 | 4.95 | 4.95 | 4.78 | 7553 |
| 1734975000 | 4.95 | -0.02 | -0.40 | 4.87 | 4.95 | 4.72 | 14434 |
| 1734715800 | 4.97 | 0.17 | 3.54 | 4.7 | 5.04 | 4.7 | 24260 |
| 1734629400 | 4.8 | 0.26 | 5.73 | 4.5 | 4.83 | 4.5 | 44670 |
| 1734543000 | 4.54 | 0.1 | 2.25 | 4.44 | 4.73 | 4.44 | 13172 |
| 1734456600 | 4.44 | 0.21 | 4.96 | 4.25 | 4.66 | 4.25 | 13179 |
| 1734370200 | 4.23 | -0.02 | -0.47 | 4.28 | 4.55 | 4.2 | 9758 |
| 1734111000 | 4.25 | 0.17 | 4.17 | 4.08 | 4.29 | 4.08 | 11015 |
| 1734024600 | 4.08 | 0.04 | 0.99 | 4.0599999 | 4.17 | 4.05 | 3015 |
| 1733938200 | 4.04 | -0.03 | -0.74 | 4.08 | 4.19 | 4.0199999 | 3829 |
| 1733851800 | 4.07 | -0.12 | -2.86 | 4.19 | 4.19 | 4.0599999 | 5675 |
| 1733765400 | 4.19 | 0.19 | 4.75 | 4.8 | 4.8 | 4.1 | 10776 |
| 1733506200 | 4 | -0.06 | -1.48 | 4.0599999 | 4.09 | 3.97 | 5647 |
| 1733419800 | 4.0599999 | -0.03 | -0.73 | 4.09 | 4.12 | 4.03 | 6202 |
| 1733333400 | 4.09 | 0.01 | 0.25 | 4.13 | 4.19 | 4.01 | 9564 |
| 1733247000 | 4.08 | -0.02 | -0.49 | 4.11 | 4.14 | 4.04 | 3369 |
| 1733160600 | 4.1 | 0 | 0.00 | 4.1 | 4.12 | 4.03 | 34800 |
| 1732901400 | 4.1 | -0.05 | -1.20 | 4.1 | 4.19 | 4.08 | 6312 |
| 1732815000 | 4.15 | -0.03 | -0.72 | 4.2699999 | 4.29 | 4.1 | 6218 |
| 1732728600 | 4.18 | 0.09 | 2.20 | 4.1 | 4.2699999 | 4.08 | 9503 |
| 1732642200 | 4.09 | -0.17 | -3.99 | 4.26 | 4.26 | 3.95 | 9747 |
| 1732555800 | 4.26 | -0.21 | -4.70 | 4.35 | 4.38 | 3.92 | 13672 |
| 1732296600 | 4.47 | -0.04 | -0.89 | 4.51 | 4.59 | 4.4 | 3297 |
| 1732210200 | 4.51 | -0.32 | -6.63 | 4.7699999 | 4.8099999 | 4.5 | 9543 |
| 1732123800 | 4.83 | 0 | 0.00 | 4.79 | 4.85 | 4.75 | 3473 |
| 1732037400 | 4.83 | 0.02 | 0.42 | 4.8099999 | 4.86 | 4.74 | 1498 |
| 1731951000 | 4.8099999 | -0.08 | -1.64 | 4.87 | 4.88 | 4.75 | 2553 |
| 1731691800 | 4.89 | 0 | 0.00 | 4.89 | 4.98 | 4.8 | 1997 |
| 1731605400 | 4.89 | 0.21 | 4.49 | 5.1 | 5.1 | 4.87 | 8790 |
| 1731519000 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1731432600 | 4.68 | -0.3 | -6.02 | 4.95 | 4.95 | 4.66 | 12616 |
| 1731346200 | 4.98 | -0.2 | -3.86 | 5.1 | 5.1 | 4.7 | 8072 |
| 1731087000 | 5.18 | -0.52 | -9.12 | 5.8 | 5.8 | 4.8 | 19753 |
| 1731000600 | 5.7 | -1.08 | -15.93 | 5.26 | 6 | 5.26 | 21744 |
| 1730914200 | 6.78 | -0.12 | -1.74 | 6.9 | 6.9 | 6.74 | 1543 |
| 1730827800 | 6.9 | 0.16 | 2.37 | 6.74 | 6.94 | 6.74 | 1072 |
| 1730741400 | 6.74 | -0.06 | -0.88 | 6.8 | 6.82 | 6.72 | 1275 |
| 1730482200 | 6.8 | -0.1 | -1.45 | 6.9 | 6.9 | 6.72 | 1705 |
| 1730395800 | 6.9 | 0.04 | 0.58 | 6.9 | 6.9 | 6.88 | 1271 |
| 1730309400 | 6.86 | -0.02 | -0.29 | 6.88 | 6.9 | 6.82 | 614 |
| 1730223000 | 6.88 | -0.06 | -0.86 | 6.82 | 6.88 | 6.74 | 3026 |
| 1730136600 | 6.94 | 0.1 | 1.46 | 6.8 | 7 | 6.74 | 5448 |
| 1729873800 | 6.84 | -0.12 | -1.72 | 6.96 | 6.96 | 6.82 | 2428 |
| 1729787400 | 6.96 | -0.02 | -0.29 | 6.98 | 7 | 6.88 | 1716 |
| 1729701000 | 6.98 | 0.04 | 0.58 | 6.94 | 7 | 6.94 | 1689 |
| 1729614600 | 6.94 | -0.04 | -0.57 | 6.98 | 6.98 | 6.84 | 856 |
| 1729528200 | 6.98 | 0 | 0.00 | 6.9 | 6.98 | 6.9 | 1198 |
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
