Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -50 | -0.947867298578 | 5275 | 5285 | 5135 | 293327 | 5198.72981522 | DE |
| 4 | -50 | -0.947867298578 | 5275 | 5420 | 5135 | 308475 | 5266.75833063 | DE |
| 12 | 30 | 0.577478344562 | 5195 | 5620 | 5030 | 293935 | 5305.10619596 | DE |
| 26 | 15 | 0.287907869482 | 5210 | 5865 | 4828 | 289331 | 5333.65178681 | DE |
| 52 | -579 | -9.97587870434 | 5804 | 6075 | 4828 | 238082 | 5405.30260881 | DE |
| 156 | -639 | -10.8969986357 | 5864 | 6508 | 3992 | 252004 | 5098.56983044 | DE |
| 260 | 213 | 4.24980047885 | 5012 | 7204 | 3992 | 273959 | 5504.5769454 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743096600 | 5215 | -10 | -0.19 | 5200 | 5225 | 5165 | 208004 |
| 1743010200 | 5225 | 25 | 0.48 | 5230 | 5230 | 5190 | 147457 |
| 1742923800 | 5200 | 30 | 0.58 | 5200 | 5230 | 5165 | 195904 |
| 1742837400 | 5170 | -25 | -0.48 | 5215 | 5230 | 5135 | 163721 |
| 1742578200 | 5195 | -100 | -1.89 | 5275 | 5285 | 5195 | 751551 |
| 1742491800 | 5295 | -15 | -0.28 | 5335 | 5360 | 5265 | 241071 |
| 1742405400 | 5310 | 10 | 0.19 | 5310 | 5330 | 5290 | 159887 |
| 1742319000 | 5300 | -5 | -0.09 | 5330 | 5355 | 5290 | 197857 |
| 1742232600 | 5305 | 80 | 1.53 | 5230 | 5305 | 5225 | 228363 |
| 1741973400 | 5225 | 20 | 0.38 | 5235 | 5250 | 5190 | 480705 |
| 1741887000 | 5205 | -75 | -1.42 | 5260 | 5260 | 5200 | 266284 |
| 1741800600 | 5280 | 20 | 0.38 | 5265 | 5295 | 5215 | 184940 |
| 1741714200 | 5260 | -10 | -0.19 | 5260 | 5300 | 5205 | 239563 |
| 1741627800 | 5270 | -20 | -0.38 | 5340 | 5340 | 5240 | 196920 |
| 1741368600 | 5290 | 60 | 1.15 | 5195 | 5300 | 5135 | 328066 |
| 1741282200 | 5230 | -5 | -0.10 | 5265 | 5300 | 5215 | 275968 |
| 1741195800 | 5235 | 15 | 0.29 | 5300 | 5380 | 5220 | 405339 |
| 1741109400 | 5220 | -200 | -3.69 | 5360 | 5415 | 5180 | 276620 |
| 1741023000 | 5420 | 60 | 1.12 | 5375 | 5420 | 5300 | 337411 |
| 1740763800 | 5360 | 70 | 1.32 | 5275 | 5385 | 5270 | 883860 |
| 1740677400 | 5290 | -85 | -1.58 | 5330 | 5340 | 5270 | 134234 |
| 1740591000 | 5375 | 40 | 0.75 | 5360 | 5400 | 5355 | 360434 |
| 1740504600 | 5335 | -40 | -0.74 | 5335 | 5380 | 5335 | 849049 |
| 1740418200 | 5375 | 10 | 0.19 | 5390 | 5425 | 5350 | 108617 |
| 1740159000 | 5365 | 0 | 0.00 | 5370 | 5425 | 5360 | 110527 |
| 1740072600 | 5365 | 0 | 0.00 | 5390 | 5420 | 5350 | 110898 |
| 1739986200 | 5365 | -100 | -1.83 | 5475 | 5480 | 5350 | 267767 |
| 1739899800 | 5465 | 40 | 0.74 | 5435 | 5480 | 5405 | 133455 |
| 1739813400 | 5425 | -25 | -0.46 | 5445 | 5465 | 5420 | 136122 |
| 1739554200 | 5450 | 65 | 1.21 | 5385 | 5465 | 5365 | 259563 |
| 1739467800 | 5385 | 35 | 0.65 | 5395 | 5440 | 5350 | 358052 |
| 1739381400 | 5350 | 30 | 0.56 | 5325 | 5370 | 5295 | 259829 |
| 1739295000 | 5320 | 20 | 0.38 | 5300 | 5340 | 5285 | 235758 |
| 1739208600 | 5300 | -5 | -0.09 | 5310 | 5320 | 5270 | 376942 |
| 1738949400 | 5305 | 25 | 0.47 | 5300 | 5340 | 5270 | 361806 |
| 1738863000 | 5280 | -20 | -0.38 | 5340 | 5355 | 5270 | 183937 |
| 1738776600 | 5300 | -195 | -3.55 | 5465 | 5525 | 5295 | 420313 |
| 1738690200 | 5495 | 5 | 0.09 | 5460 | 5510 | 5460 | 157207 |
| 1738603800 | 5490 | -110 | -1.96 | 5525 | 5575 | 5425 | 332961 |
| 1738344600 | 5600 | 70 | 1.27 | 5545 | 5620 | 5530 | 242188 |
| 1738258200 | 5530 | 45 | 0.82 | 5515 | 5585 | 5495 | 204177 |
| 1738171800 | 5485 | -5 | -0.09 | 5490 | 5535 | 5485 | 175960 |
| 1738085400 | 5490 | 50 | 0.92 | 5465 | 5515 | 5445 | 137618 |
| 1737999000 | 5440 | 5 | 0.09 | 5425 | 5455 | 5390 | 172101 |
| 1737739800 | 5435 | -5 | -0.09 | 5455 | 5505 | 5405 | 310305 |
| 1737653400 | 5440 | -55 | -1.00 | 5495 | 5515 | 5440 | 234321 |
| 1737567000 | 5495 | 40 | 0.73 | 5460 | 5520 | 5435 | 250920 |
| 1737480600 | 5455 | 25 | 0.46 | 5415 | 5485 | 5400 | 372154 |
| 1737394200 | 5430 | 0 | 0.00 | 5430 | 5480 | 5420 | 162681 |
| 1737135000 | 5430 | 135 | 2.55 | 5335 | 5435 | 5325 | 255400 |
| 1737048600 | 5295 | 95 | 1.83 | 5205 | 5315 | 5205 | 363871 |
| 1736962200 | 5200 | 155 | 3.07 | 5110 | 5235 | 5110 | 321310 |
| 1736875800 | 5045 | -40 | -0.79 | 5100 | 5135 | 5030 | 239271 |
| 1736789400 | 5085 | 5 | 0.10 | 5070 | 5110 | 5030 | 312933 |
| 1736530200 | 5080 | -65 | -1.26 | 5135 | 5200 | 5065 | 461684 |
| 1736443800 | 5145 | -15 | -0.29 | 5140 | 5185 | 5085 | 142885 |
| 1736357400 | 5160 | -30 | -0.58 | 5185 | 5215 | 5115 | 253149 |
| 1736271000 | 5190 | -45 | -0.86 | 5240 | 5240 | 5175 | 629716 |
| 1736184600 | 5235 | -20 | -0.38 | 5240 | 5305 | 5160 | 888882 |
| 1735925400 | 5255 | 45 | 0.86 | 5195 | 5255 | 5185 | 177635 |
| 1735839000 | 5210 | 70 | 1.36 | 5160 | 5220 | 5130 | 182033 |
| 1735666200 | 5140 | -10 | -0.19 | 5110 | 5170 | 5110 | 72749 |
| 1735579800 | 5150 | 5 | 0.10 | 5110 | 5150 | 5100 | 196947 |
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
