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 | 0.225 | 3.61736334405 | 6.22 | 6.45 | 6.045 | 178853 | 6.17754423 | DE |
| 4 | 0.265 | 4.28802588997 | 6.18 | 6.745 | 6.045 | 233845 | 6.42971675 | DE |
| 12 | 1.525 | 30.9959349593 | 4.92 | 6.745 | 4.784 | 168304 | 5.84794222 | DE |
| 26 | 1.305 | 25.3891050584 | 5.14 | 6.745 | 4.712 | 150792 | 5.47330703 | DE |
| 52 | 1.245 | 23.9423076923 | 5.2 | 6.865 | 4.7 | 159891 | 5.70554331 | DE |
| 156 | 3.895 | 152.745098039 | 2.55 | 6.96 | 2.55 | 293954 | 4.62367873 | DE |
| 260 | 3.875 | 150.778210117 | 2.57 | 6.96 | 1.182 | 252719 | 3.87144095 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738690200 | 6.445 | 0.19 | 2.96 | 6.26 | 6.45 | 6.175 | 197488 |
| 1738603800 | 6.26 | 0.06 | 1.05 | 6.095 | 6.385 | 6.095 | 197153 |
| 1738344600 | 6.195 | 0.02 | 0.32 | 6.18 | 6.255 | 6.14 | 185210 |
| 1738258200 | 6.175 | 0.06 | 0.98 | 6.3 | 6.39 | 6.135 | 243592 |
| 1738171800 | 6.115 | 0.02 | 0.25 | 6.1 | 6.15 | 6.045 | 129079 |
| 1738085400 | 6.1 | -0.12 | -1.85 | 6.22 | 6.22 | 6.1 | 139230 |
| 1737999000 | 6.215 | -0.02 | -0.24 | 6.2 | 6.295 | 6.15 | 170242 |
| 1737739800 | 6.23 | -0.11 | -1.74 | 6.3 | 6.34 | 6.21 | 214346 |
| 1737653400 | 6.34 | -0.24 | -3.57 | 6.605 | 6.63 | 6.11 | 427055 |
| 1737567000 | 6.575 | 0 | 0.00 | 6.575 | 6.575 | 6.575 | 0 |
| 1737480600 | 6.575 | -0.08 | -1.20 | 6.6 | 6.695 | 6.485 | 271264 |
| 1737394200 | 6.655 | -0.02 | -0.30 | 6.65 | 6.74 | 6.565 | 199483 |
| 1737135000 | 6.675 | 0.04 | 0.60 | 6.55 | 6.715 | 6.21 | 347733 |
| 1737048600 | 6.635 | -0.11 | -1.63 | 6.72 | 6.745 | 6.61 | 248092 |
| 1736962200 | 6.745 | 0.15 | 2.27 | 6.6 | 6.745 | 6.6 | 289876 |
| 1736875800 | 6.595 | 0.09 | 1.46 | 6.5 | 6.6 | 6.445 | 235190 |
| 1736789400 | 6.5 | 0.03 | 0.46 | 6.515 | 6.5599999 | 6.405 | 215096 |
| 1736530200 | 6.47 | 0.15 | 2.45 | 6.315 | 6.54 | 6.305 | 338356 |
| 1736443800 | 6.315 | 0.01 | 0.08 | 6.3099999 | 6.38 | 6.285 | 178546 |
| 1736357400 | 6.3099999 | 0.05 | 0.80 | 6.245 | 6.37 | 6.22 | 208862 |
| 1736271000 | 6.26 | 0.14 | 2.29 | 6.18 | 6.28 | 6.09 | 242012 |
| 1736184600 | 6.12 | 0.13 | 2.09 | 6 | 6.135 | 5.925 | 286964 |
| 1735925400 | 5.995 | 0.09 | 1.52 | 5.91 | 6.005 | 5.83 | 324618 |
| 1735839000 | 5.905 | 0.23 | 3.96 | 5.745 | 5.91 | 5.745 | 230099 |
| 1735666200 | 5.68 | 0.13 | 2.34 | 5.55 | 5.68 | 5.525 | 192019 |
| 1735579800 | 5.55 | 0.14 | 2.59 | 5.41 | 5.55 | 5.4 | 174767 |
| 1735320600 | 5.41 | 0.13 | 2.37 | 5.29 | 5.425 | 5.285 | 194170 |
| 1735061400 | 5.285 | 0.09 | 1.73 | 5.2 | 5.315 | 5.2 | 109068 |
| 1734975000 | 5.195 | 0 | 0.10 | 5.17 | 5.205 | 5.12 | 108533 |
| 1734715800 | 5.19 | -0.01 | -0.10 | 5.195 | 5.195 | 5.115 | 169570 |
| 1734629400 | 5.195 | 0.11 | 2.16 | 4.93 | 5.22 | 4.93 | 151651 |
| 1734543000 | 5.085 | 0.21 | 4.37 | 4.9 | 5.085 | 4.896 | 155671 |
| 1734456600 | 4.872 | -0.13 | -2.56 | 4.906 | 4.958 | 4.87 | 174692 |
| 1734370200 | 5 | -0.13 | -2.44 | 5.15 | 5.16 | 5 | 146371 |
| 1734111000 | 5.125 | 0 | 0.10 | 5.11 | 5.18 | 5.08 | 103280 |
| 1734024600 | 5.12 | 0.07 | 1.39 | 5.1 | 5.155 | 5.055 | 139319 |
| 1733938200 | 5.05 | -0.03 | -0.49 | 5.065 | 5.18 | 5.04 | 121646 |
| 1733851800 | 5.075 | 0.02 | 0.30 | 5.0199999 | 5.12 | 4.96 | 105440 |
| 1733765400 | 5.0599999 | 0.23 | 4.85 | 4.86 | 5.115 | 4.86 | 123310 |
| 1733506200 | 4.8259999 | -0.07 | -1.35 | 4.892 | 4.922 | 4.784 | 107028 |
| 1733419800 | 4.892 | -0.08 | -1.53 | 4.932 | 4.984 | 4.888 | 88754 |
| 1733333400 | 4.968 | 0.1 | 2.01 | 4.9 | 4.996 | 4.9 | 95746 |
| 1733247000 | 4.87 | 0.05 | 1.12 | 4.85 | 4.92 | 4.848 | 55831 |
| 1733160600 | 4.816 | -0.19 | -3.78 | 4.98 | 4.98 | 4.812 | 89559 |
| 1732901400 | 5.005 | 0.03 | 0.62 | 4.978 | 5.0199999 | 4.948 | 60715 |
| 1732815000 | 4.974 | 0.04 | 0.89 | 4.95 | 4.998 | 4.94 | 46820 |
| 1732728600 | 4.93 | -0.03 | -0.64 | 4.898 | 4.95 | 4.864 | 112480 |
| 1732642200 | 4.962 | -0.09 | -1.84 | 5.005 | 5.025 | 4.95 | 94471 |
| 1732555800 | 5.055 | -0.05 | -0.98 | 5.155 | 5.18 | 5.035 | 118005 |
| 1732296600 | 5.105 | -0.04 | -0.78 | 5.18 | 5.23 | 5.065 | 103901 |
| 1732210200 | 5.1449999 | 0.09 | 1.78 | 5.08 | 5.165 | 5.075 | 116209 |
| 1732123800 | 5.055 | -0.05 | -0.88 | 5.12 | 5.12 | 5.035 | 57313 |
| 1732037400 | 5.1 | -0.02 | -0.39 | 5.12 | 5.16 | 5.025 | 83178 |
| 1731951000 | 5.12 | 0.04 | 0.79 | 5.07 | 5.135 | 5.015 | 130396 |
| 1731691800 | 5.08 | 0.11 | 2.13 | 4.98 | 5.125 | 4.966 | 197127 |
| 1731605400 | 4.974 | 0.11 | 2.18 | 4.87 | 4.992 | 4.87 | 77135 |
| 1731519000 | 4.868 | 0.04 | 0.79 | 4.83 | 4.894 | 4.822 | 65196 |
| 1731432600 | 4.83 | -0.11 | -2.27 | 4.92 | 4.928 | 4.83 | 102261 |
| 1731346200 | 4.942 | 0 | 0.00 | 4.958 | 5.0199999 | 4.94 | 96248 |
| 1731087000 | 4.942 | -0.17 | -3.29 | 5.1 | 5.11 | 4.94 | 114798 |
| 1731000600 | 5.11 | 0.08 | 1.59 | 5.03 | 5.1449999 | 5.03 | 198431 |
| 1730914200 | 5.03 | 0.02 | 0.40 | 5 | 5.07 | 4.976 | 201898 |
| 1730827800 | 5.01 | 0.1 | 2.04 | 4.918 | 5.015 | 4.904 | 197201 |
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
