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 | -0.125 | -2.08333333333 | 6 | 6 | 5.875 | 36510 | 5.90907618 | DE |
| 4 | 0.375 | 6.81818181818 | 5.5 | 6 | 5.25 | 147543 | 5.91011325 | DE |
| 12 | 1.375 | 30.5555555556 | 4.5 | 6.1 | 4.2 | 110551 | 5.45408892 | DE |
| 26 | 1.825 | 45.0617283951 | 4.05 | 6.1 | 3.8 | 196234 | 4.75807149 | DE |
| 52 | 1.125 | 23.6842105263 | 4.75 | 6.1 | 3.16 | 234393 | 4.19186139 | DE |
| 156 | -6.625 | -53 | 12.5 | 13.3 | 3.16 | 122227 | 5.43269785 | DE |
| 260 | -6.625 | -53 | 12.5 | 13.3 | 3.16 | 122227 | 5.43269785 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1728059400 | 5.9 | 0.03 | 0.43 | 5.875 | 5.9 | 5.875 | 59577 |
| 1727973000 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 10005 |
| 1727886600 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 50000 |
| 1727800200 | 5.875 | -0.13 | -2.08 | 6 | 6 | 5.875 | 25120 |
| 1727713800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 37850 |
| 1727454600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 479487 |
| 1727368200 | 6 | 0.75 | 14.29 | 5.875 | 6 | 5.325 | 977462 |
| 1727281800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 5000 |
| 1727195400 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 79758 |
| 1727109000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 826 |
| 1726849800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 17890 |
| 1726763400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 38720 |
| 1726677000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 21089 |
| 1726590600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 52328 |
| 1726504200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 294 |
| 1726245000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 41001 |
| 1726158600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 2985 |
| 1726072200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 176506 |
| 1725985800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 10000 |
| 1725899400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 35037 |
| 1725640200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 18182 |
| 1725553800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 6586 |
| 1725467400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 41089 |
| 1725381000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 27164 |
| 1725294600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1725035400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 22488 |
| 1724949000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 20000 |
| 1724862600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 20000 |
| 1724776200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 10036 |
| 1724430600 | 5.5 | 0.13 | 2.33 | 5.375 | 5.5 | 5.375 | 21266 |
| 1724344200 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 497 |
| 1724257800 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 13036 |
| 1724171400 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 20000 |
| 1724085000 | 5.375 | -0.13 | -2.27 | 5.5 | 5.8 | 5.375 | 635732 |
| 1723825800 | 5.5 | 0 | 0.00 | 5.5 | 5.8 | 5.5 | 20000 |
| 1723739400 | 5.5 | 0.15 | 2.80 | 5.35 | 5.6 | 5.35 | 333305 |
| 1723653000 | 5.35 | 0.85 | 18.89 | 4.5 | 6.1 | 4.5 | 990917 |
| 1723566600 | 4.5 | 0.15 | 3.45 | 4.35 | 4.5 | 4.35 | 239955 |
| 1723480200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 18283 |
| 1723221000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 150239 |
| 1723134600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 17273 |
| 1723048200 | 4.35 | -0.1 | -2.25 | 4.45 | 4.45 | 4.35 | 114568 |
| 1722961800 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.2 | 44000 |
| 1722875400 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 192028 |
| 1722616200 | 4.45 | -0.35 | -7.29 | 4.6 | 4.6 | 4.45 | 50387 |
| 1722529800 | 4.8 | 0.2 | 4.35 | 4.6 | 4.8 | 4.6 | 4196 |
| 1722443400 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1722357000 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 4585 |
| 1722270600 | 4.6 | -0.22 | -4.56 | 4.65 | 4.85 | 4.6 | 34063 |
| 1722011400 | 4.82 | 0.17 | 3.66 | 4.65 | 4.82 | 4.65 | 20000 |
| 1721925000 | 4.65 | 0 | 0.00 | 4.65 | 4.75 | 4.65 | 25000 |
| 1721838600 | 4.65 | 0 | 0.00 | 4.65 | 4.66 | 4.65 | 0 |
| 1721752200 | 4.65 | 0.15 | 3.33 | 4.75 | 4.8 | 4.65 | 236784 |
| 1721665800 | 4.5 | 0 | 0.00 | 4.5 | 4.6 | 4.5 | 119074 |
| 1721406600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 57 |
| 1721320200 | 4.5 | 0 | 0.00 | 4.5 | 4.7 | 4.5 | 497 |
| 1721233800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 1632 |
| 1721147400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 41723 |
| 1721061000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 20000 |
| 1720801800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 61007 |
| 1720715400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 88792 |
| 1720629000 | 4.5 | 0.1 | 2.27 | 4.5 | 4.5 | 4.5 | 103730 |
| 1720542600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 2 |
| 1720456200 | 4.4 | -0.1 | -2.22 | 4.4 | 4.5 | 4.4 | 466412 |
| 1720197000 | 4.5 | 0.1 | 2.27 | 4.4 | 4.5 | 4.4 | 70292 |
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
