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 | 0.375 | 7.31707317073 | 5.125 | 5.75 | 4.6 | 756306 | 5.31377082 | DE |
| 4 | -1.125 | -16.9811320755 | 6.625 | 7 | 4.6 | 1174044 | 5.65739609 | DE |
| 12 | -1 | -15.3846153846 | 6.5 | 8.25 | 4.6 | 936379 | 6.35803183 | DE |
| 26 | 0 | 0 | 5.5 | 8.25 | 4.6 | 892880 | 6.36258665 | DE |
| 52 | 0 | 0 | 5.5 | 8.25 | 4.6 | 892880 | 6.36258665 | DE |
| 156 | 0 | 0 | 5.5 | 8.25 | 4.6 | 892880 | 6.36258665 | DE |
| 260 | 0 | 0 | 5.5 | 8.25 | 4.6 | 892880 | 6.36258665 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1728318600 | 5.5 | -0.25 | -4.35 | 5.475 | 5.5 | 5.35 | 1328351 |
| 1728059400 | 5.75 | 0.25 | 4.55 | 5.4 | 5.75 | 5.4 | 311809 |
| 1727973000 | 5.5 | 0.7 | 14.58 | 4.75 | 5.5 | 4.6 | 1855631 |
| 1727886600 | 4.8 | -0.2 | -4.00 | 4.75 | 4.8 | 4.75 | 409823 |
| 1727800200 | 5 | -0.13 | -2.44 | 5.125 | 5.225 | 4.75 | 349658 |
| 1727713800 | 5.125 | 0.13 | 2.50 | 5.125 | 5.125 | 5.125 | 854609 |
| 1727454600 | 5 | -0.25 | -4.76 | 5.125 | 5.25 | 4.925 | 804030 |
| 1727368200 | 5.25 | -0.5 | -8.70 | 5.625 | 5.75 | 5.125 | 748029 |
| 1727281800 | 5.75 | 0 | 0.00 | 5.625 | 5.75 | 5.625 | 7467704 |
| 1727195400 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.625 | 1591219 |
| 1727109000 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.75 | 1212839 |
| 1726849800 | 5.75 | 0.25 | 4.55 | 5.75 | 5.75 | 5.625 | 644677 |
| 1726763400 | 5.5 | -0.5 | -8.33 | 5.75 | 5.75 | 5.5 | 811356 |
| 1726677000 | 6 | 0 | 0.00 | 6 | 6.25 | 5.75 | 1461153 |
| 1726590600 | 6 | 0.25 | 4.35 | 5.75 | 6 | 5.75 | 1612894 |
| 1726504200 | 5.75 | 0.05 | 0.88 | 5.35 | 6.125 | 5.35 | 1650386 |
| 1726245000 | 5.7 | 0.45 | 8.57 | 5.25 | 5.7 | 5.25 | 289030 |
| 1726158600 | 5.25 | -1 | -16.00 | 6.25 | 6.25 | 5.25 | 1105071 |
| 1726072200 | 6.25 | -0.75 | -10.71 | 6.25 | 6.25 | 6.25 | 177565 |
| 1725985800 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.25 | 322553 |
| 1725899400 | 6.75 | 0.13 | 1.89 | 6.625 | 7 | 6.625 | 226863 |
| 1725640200 | 6.625 | 0.13 | 1.92 | 6.75 | 6.75 | 6.625 | 261277 |
| 1725553800 | 6.5 | -0.75 | -10.34 | 7.25 | 7.25 | 6.5 | 414980 |
| 1725467400 | 7.25 | -1 | -12.12 | 7.375 | 7.375 | 7.25 | 489252 |
| 1725381000 | 8.25 | 0.25 | 3.13 | 7.75 | 8.25 | 7.375 | 2395082 |
| 1725294600 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.375 | 1014791 |
| 1725035400 | 7.75 | -0.25 | -3.13 | 7.75 | 7.75 | 7.75 | 881847 |
| 1724949000 | 8 | -0.15 | -1.84 | 7.75 | 8 | 7.75 | 287593 |
| 1724862600 | 8.15 | 0.15 | 1.88 | 7.75 | 8.15 | 7.75 | 334622 |
| 1724776200 | 8 | 0 | 0.00 | 7.75 | 8 | 7.75 | 480411 |
| 1724430600 | 8 | 0.3 | 3.90 | 7.375 | 8 | 7.375 | 838220 |
| 1724344200 | 7.7 | -0.05 | -0.65 | 7.5 | 7.7 | 7.125 | 1943519 |
| 1724257800 | 7.75 | 1.13 | 16.98 | 6.625 | 7.75 | 6.625 | 1645336 |
| 1724171400 | 6.625 | -0.23 | -3.28 | 6.625 | 6.625 | 6.625 | 494453 |
| 1724085000 | 6.85 | 0.1 | 1.48 | 6.5 | 6.85 | 6.5 | 512423 |
| 1723825800 | 6.75 | 0.5 | 8.00 | 6 | 6.75 | 6 | 833373 |
| 1723739400 | 6.25 | 1 | 19.05 | 5.25 | 6.25 | 5.25 | 1154463 |
| 1723653000 | 5.25 | -0.5 | -8.70 | 5.75 | 5.75 | 5.25 | 984723 |
| 1723566600 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.75 | 135060 |
| 1723480200 | 5.75 | -0.15 | -2.54 | 5.75 | 5.75 | 5.75 | 382082 |
| 1723221000 | 5.9 | -0.1 | -1.67 | 5.625 | 5.9 | 5.625 | 87138 |
| 1723134600 | 6 | 0.38 | 6.67 | 5.625 | 6 | 5.475 | 201014 |
| 1723048200 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 9556 |
| 1722961800 | 5.625 | -0.38 | -6.25 | 5.625 | 6 | 5.5 | 735218 |
| 1722875400 | 6 | -0.25 | -4.00 | 5.875 | 6 | 5.5 | 463053 |
| 1722616200 | 6.25 | 0.25 | 4.17 | 5.75 | 6.25 | 5.75 | 1734895 |
| 1722529800 | 6 | -0.5 | -7.69 | 6.125 | 6.5 | 5.5 | 1070774 |
| 1722443400 | 6.5 | 0 | 0.00 | 6 | 6.5 | 6 | 914240 |
| 1722357000 | 6.5 | 0.5 | 8.33 | 6 | 6.5 | 6 | 626434 |
| 1722270600 | 6 | -0.45 | -6.98 | 6 | 6.5 | 5.75 | 372136 |
| 1722011400 | 6.45 | 0.15 | 2.38 | 6.5 | 6.725 | 5.5 | 488952 |
| 1721925000 | 6.3 | -0.95 | -13.10 | 7.25 | 7.7 | 6.3 | 410003 |
| 1721838600 | 7.25 | 0.25 | 3.57 | 7 | 7.25 | 6.55 | 1835443 |
| 1721752200 | 7 | 0.3 | 4.48 | 7 | 7 | 6.5 | 931359 |
| 1721665800 | 6.7 | 0.2 | 3.08 | 6.5 | 7 | 6.5 | 634230 |
| 1721406600 | 6.5 | 0 | 0.00 | 5.95 | 7.075 | 5.95 | 519811 |
| 1721320200 | 6.5 | 0 | 0.00 | 6.5 | 7 | 6.5 | 835269 |
| 1721233800 | 6.5 | 0 | 0.00 | 6.5 | 7 | 6.5 | 3959101 |
| 1721147400 | 6.5 | -0.3 | -4.41 | 6.5 | 6.5 | 6.5 | 153219 |
| 1721061000 | 6.8 | 0.3 | 4.62 | 6.5 | 6.8 | 6.5 | 62433 |
| 1720801800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6 | 37379 |
| 1720715400 | 6.5 | 0.6 | 10.17 | 6.5 | 6.5 | 6.5 | 149965 |
| 1720629000 | 5.9 | -0.6 | -9.23 | 6.5 | 6.5 | 5.9 | 242555 |
| 1720542600 | 6.5 | 0 | 0.00 | 6.5 | 6.825 | 6.5 | 213585 |
| 1720456200 | 6.5 | 1 | 18.18 | 5.5 | 6.5 | 5.5 | 3668167 |
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
