Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.525 | 9.375 | 5.6 | 6.125 | 5.3 | 1345868 | 5.45666267 | DE |
| 4 | 1.375 | 28.9473684211 | 4.75 | 6.125 | 4.7 | 560494 | 5.41228305 | DE |
| 12 | 0.5 | 8.88888888889 | 5.625 | 6.125 | 4.45 | 284251 | 5.28216939 | DE |
| 26 | -1 | -14.0350877193 | 7.125 | 7.7 | 4.45 | 254610 | 5.63349206 | DE |
| 52 | 0.725 | 13.4259259259 | 5.4 | 7.7 | 4.3 | 742526 | 4.9871192 | DE |
| 156 | -26.375 | -81.1538461538 | 32.5 | 32.5 | 3.76 | 440094 | 7.73185776 | DE |
| 260 | -26.375 | -81.1538461538 | 32.5 | 32.5 | 3.76 | 440094 | 7.73185776 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743183000 | 5.7 | 0.4 | 7.55 | 5.475 | 5.7 | 5.375 | 673639 |
| 1743096600 | 5.3 | -0.18 | -3.20 | 5.475 | 5.475 | 5.3 | 2004000 |
| 1743010200 | 5.475 | -0.33 | -5.60 | 5.375 | 5.475 | 5.375 | 3818664 |
| 1742923800 | 5.8 | 0.2 | 3.57 | 5.6 | 5.8 | 5.375 | 233018 |
| 1742837400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 18 |
| 1742578200 | 5.6 | 0 | 0.00 | 5.6 | 5.65 | 5.6 | 1851518 |
| 1742491800 | 5.6 | 0.1 | 1.82 | 5.6 | 5.6 | 5.6 | 4000 |
| 1742405400 | 5.5 | -0.1 | -1.79 | 5.6 | 5.6 | 5.5 | 684451 |
| 1742319000 | 5.6 | 0.35 | 6.67 | 5.35 | 5.6 | 5.35 | 259018 |
| 1742232600 | 5.25 | 0.2 | 3.96 | 5.05 | 5.25 | 5.05 | 305800 |
| 1741973400 | 5.05 | 0.2 | 4.12 | 4.85 | 5.05 | 4.85 | 388902 |
| 1741887000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.75 | 123852 |
| 1741800600 | 4.85 | 0 | 0.00 | 5 | 5 | 4.75 | 365942 |
| 1741714200 | 4.85 | 0.15 | 3.19 | 4.85 | 4.85 | 4.85 | 0 |
| 1741627800 | 4.7 | -0.15 | -3.09 | 4.85 | 4.98 | 4.7 | 68036 |
| 1741368600 | 4.85 | 0 | 0.00 | 4.85 | 4.98 | 4.85 | 0 |
| 1741282200 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1741195800 | 4.85 | 0 | 0.00 | 4.85 | 4.95 | 4.85 | 128344 |
| 1741109400 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 73684 |
| 1741023000 | 4.85 | 0.1 | 2.11 | 4.75 | 4.85 | 4.75 | 227000 |
| 1740763800 | 4.75 | -0.05 | -1.04 | 4.8 | 4.8 | 4.75 | 372848 |
| 1740677400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1740591000 | 4.8 | 0.1 | 2.13 | 4.7 | 4.8 | 4.7 | 311500 |
| 1740504600 | 4.7 | -0.43 | -8.29 | 5.125 | 5.25 | 4.45 | 382050 |
| 1740418200 | 5.125 | 0 | 0.00 | 5.125 | 5.125 | 5.125 | 84878 |
| 1740159000 | 5.125 | 0 | 0.00 | 5.125 | 5.125 | 5.125 | 41523 |
| 1740072600 | 5.125 | 0.23 | 4.59 | 5.125 | 5.25 | 5.125 | 398807 |
| 1739986200 | 4.9 | -0.05 | -1.01 | 4.95 | 4.95 | 4.8 | 0 |
| 1739899800 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 22 |
| 1739813400 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 35 |
| 1739554200 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 65464 |
| 1739467800 | 4.95 | 0.15 | 3.13 | 4.9 | 4.95 | 4.9 | 27531 |
| 1739381400 | 4.8 | -0.1 | -2.04 | 4.9 | 4.9 | 4.8 | 4666 |
| 1739295000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1739208600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 44460 |
| 1738949400 | 4.9 | -0.13 | -2.49 | 5.025 | 5.025 | 4.9 | 50045 |
| 1738863000 | 5.025 | -0.1 | -1.95 | 5.125 | 5.125 | 4.95 | 26605 |
| 1738776600 | 5.125 | 0 | 0.00 | 5.125 | 5.125 | 5.125 | 90000 |
| 1738690200 | 5.125 | -0.13 | -2.38 | 5.25 | 5.25 | 5.125 | 52975 |
| 1738603800 | 5.25 | 0.13 | 2.44 | 5.125 | 5.25 | 5.125 | 5020 |
| 1738344600 | 5.125 | 0.13 | 2.50 | 4.9 | 5.125 | 4.9 | 1539138 |
| 1738258200 | 5 | 0 | 0.00 | 5 | 5.1 | 5 | 1000 |
| 1738171800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738085400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737999000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 649775 |
| 1737739800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 50000 |
| 1737653400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 66973 |
| 1737567000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1583 |
| 1737480600 | 5 | -0.03 | -0.50 | 5 | 5 | 5 | 25500 |
| 1737394200 | 5.025 | 0 | 0.00 | 5.025 | 5.025 | 5.025 | 38458 |
| 1737135000 | 5.025 | 0 | 0.00 | 5.025 | 5.025 | 5.025 | 0 |
| 1737048600 | 5.025 | 0 | 0.00 | 5.025 | 5.025 | 5.025 | 905 |
| 1736962200 | 5.025 | 0.03 | 0.50 | 5.025 | 5.025 | 5.025 | 342287 |
| 1736875800 | 5 | -0.45 | -8.26 | 5.45 | 5.45 | 4.92 | 682232 |
| 1736789400 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.4 | 1297 |
| 1736530200 | 5.45 | 0.15 | 2.83 | 5.3 | 5.45 | 5.15 | 171365 |
| 1736443800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 30000 |
| 1736357400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 92000 |
| 1736271000 | 5.3 | -0.4 | -7.02 | 5.55 | 5.6 | 5.3 | 154285 |
| 1736184600 | 5.7 | 0.08 | 1.33 | 5.625 | 5.7 | 5.55 | 39972 |
| 1735925400 | 5.625 | -0.08 | -1.32 | 5.7 | 5.7 | 5.625 | 91155 |
| 1735839000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1735666200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
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
