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 | -0.4 | -7.76699029126 | 5.15 | 5.15 | 4.45 | 584398 | 4.56998845 | DE |
| 4 | -0.75 | -13.6363636364 | 5.5 | 5.5 | 4.45 | 337495 | 4.90884655 | DE |
| 12 | -0.15 | -3.0612244898 | 4.9 | 5.55 | 4.45 | 467945 | 5.15401955 | DE |
| 26 | -0.15 | -3.0612244898 | 4.9 | 5.55 | 4.45 | 221077 | 5.15401955 | DE |
| 52 | 0 | 0 | 4.75 | 5.55 | 4.2 | 317122 | 4.85701535 | DE |
| 156 | 1.15 | 31.9444444444 | 3.6 | 5.55 | 2.9 | 433756 | 4.37435636 | DE |
| 260 | 2.55 | 115.909090909 | 2.2 | 5.55 | 2.2 | 538216 | 3.80204954 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744389000 | 4.75 | 0.25 | 5.56 | 4.7 | 4.75 | 4.55 | 0 |
| 1744302600 | 4.5 | -0.1 | -2.17 | 4.7 | 4.75 | 4.5 | 1655000 |
| 1744216200 | 4.6 | -0.31 | -6.31 | 4.91 | 4.91 | 4.6 | 1016000 |
| 1744129800 | 4.91 | -0.14 | -2.77 | 5.05 | 5.1 | 4.85 | 250989 |
| 1744043400 | 5.05 | 0.25 | 5.21 | 5.15 | 5.15 | 4.8 | 0 |
| 1743784200 | 4.8 | 0 | 0.00 | 5.15 | 5.15 | 4.8 | 292000 |
| 1743697800 | 4.8 | -0.35 | -6.80 | 5.15 | 5.15 | 4.8 | 200000 |
| 1743611400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 4.9 | 211482 |
| 1743525000 | 5.15 | 0.05 | 0.98 | 5.4 | 5.4 | 5.0199999 | 487000 |
| 1743438600 | 5.1 | -0.1 | -1.92 | 5.4 | 5.4 | 5.1 | 306921 |
| 1743183000 | 5.2 | 0 | 0.00 | 5.4 | 5.4 | 5.1 | 500 |
| 1743096600 | 5.2 | -0.05 | -0.95 | 5.4 | 5.4 | 5.2 | 1681318 |
| 1743010200 | 5.25 | 0 | 0.00 | 5.4 | 5.4 | 5.2 | 120000 |
| 1742923800 | 5.25 | 0 | 0.00 | 5.4 | 5.4 | 5.2 | 45000 |
| 1742837400 | 5.25 | -0.05 | -0.94 | 5.4 | 5.4 | 5.2 | 105833 |
| 1742578200 | 5.3 | 0 | 0.00 | 5.4 | 5.45 | 5.3 | 83033 |
| 1742491800 | 5.3 | 0 | 0.00 | 5.4 | 5.4 | 5.25 | 94665 |
| 1742405400 | 5.3 | 0.1 | 1.92 | 5.4 | 5.4 | 5.25 | 2500 |
| 1742319000 | 5.2 | -0.25 | -4.59 | 5.5 | 5.5 | 5.2 | 180526 |
| 1742232600 | 5.45 | 0 | 0.00 | 5.5 | 5.5 | 5.275 | 17136 |
| 1741973400 | 5.45 | 0.2 | 3.81 | 5.5 | 5.5 | 5.25 | 233272 |
| 1741887000 | 5.25 | -0.25 | -4.55 | 5.5 | 5.55 | 5.25 | 517486 |
| 1741800600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.3 | 687998 |
| 1741714200 | 5.5 | 0.1 | 1.85 | 5.5 | 5.5 | 5.25 | 140104 |
| 1741627800 | 5.4 | -0.1 | -1.82 | 5.45 | 5.5 | 5.3 | 517240 |
| 1741368600 | 5.5 | 0.2 | 3.77 | 5.45 | 5.5 | 5.25 | 117920 |
| 1741282200 | 5.3 | -0.05 | -0.93 | 5.5 | 5.5 | 5.3 | 34757 |
| 1741195800 | 5.35 | -0.2 | -3.60 | 5.55 | 5.55 | 5.35 | 496835 |
| 1741109400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.45 | 13352 |
| 1741023000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.475 | 469724 |
| 1740763800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.475 | 89465 |
| 1740677400 | 5.55 | 0.05 | 0.91 | 5.55 | 5.55 | 5.5 | 239600 |
| 1740591000 | 5.5 | 0 | 0.00 | 5.5 | 5.55 | 5.35 | 293855 |
| 1740504600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.3 | 365000 |
| 1740418200 | 5.5 | 0.2 | 3.77 | 5.5 | 5.5 | 5.25 | 400000 |
| 1740159000 | 5.3 | 0 | 0.00 | 5.3 | 5.5 | 5.2 | 202317 |
| 1740072600 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 389100 |
| 1739986200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.2 | 3719581 |
| 1739899800 | 5.3 | -0.03 | -0.47 | 5.325 | 5.35 | 5.3 | 251221 |
| 1739813400 | 5.325 | 0.13 | 2.40 | 5.275 | 5.35 | 5.275 | 67319 |
| 1739554200 | 5.2 | 0 | 0.00 | 5.2 | 5.275 | 5.125 | 838726 |
| 1739467800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.1 | 556800 |
| 1739381400 | 5.2 | 0 | 0.00 | 5.095 | 5.275 | 5.095 | 709999 |
| 1739295000 | 5.2 | -0.05 | -0.95 | 5.05 | 5.225 | 5.025 | 1134500 |
| 1739208600 | 5.25 | 0.2 | 3.96 | 5.05 | 5.25 | 4.975 | 1864000 |
| 1738949400 | 5.05 | 0 | 0.00 | 5 | 5.075 | 4.975 | 778967 |
| 1738863000 | 5.05 | 0.05 | 1.00 | 4.95 | 5.125 | 4.95 | 455000 |
| 1738776600 | 5 | -0.1 | -1.96 | 4.95 | 5.125 | 4.95 | 2500 |
| 1738690200 | 5.1 | 0.05 | 0.99 | 4.95 | 5.125 | 4.95 | 108054 |
| 1738603800 | 5.05 | -0.05 | -0.98 | 4.95 | 5.05 | 4.9 | 80024 |
| 1738344600 | 5.1 | 0.05 | 0.99 | 4.95 | 5.15 | 4.95 | 524092 |
| 1738258200 | 5.05 | 0 | 0.00 | 4.95 | 5.08 | 4.95 | 20001 |
| 1738171800 | 5.05 | 0 | 0.00 | 4.95 | 5.1 | 4.95 | 40855 |
| 1738085400 | 5.05 | 0.05 | 1.00 | 4.95 | 5.05 | 4.95 | 2225564 |
| 1737999000 | 5 | -0.1 | -1.96 | 4.95 | 5.1 | 4.95 | 1569775 |
| 1737739800 | 5.1 | 0.2 | 4.08 | 4.6 | 5.1 | 4.6 | 1171823 |
| 1737653400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1737567000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1737480600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1737394200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1737135000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1737048600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1736962200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1736875800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 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
