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 | -0.35 | -7.60869565217 | 4.6 | 4.6 | 4.25 | 61504 | 4.6 | DE |
| 4 | -2 | -32 | 6.25 | 6.25 | 4.25 | 2685843 | 4.77124966 | DE |
| 12 | -1.1 | -20.5607476636 | 5.35 | 7 | 4.25 | 1249652 | 5.28989287 | DE |
| 26 | -6.75 | -61.3636363636 | 11 | 11.125 | 4.25 | 951758 | 6.6339886 | DE |
| 52 | -7.375 | -63.4408602151 | 11.625 | 13.25 | 4.25 | 652642 | 8.11046451 | DE |
| 156 | -12.5 | -74.6268656716 | 16.75 | 20.3 | 4.25 | 421272 | 11.66525554 | DE |
| 260 | -3.25 | -43.3333333333 | 7.5 | 20.3 | 4.25 | 299032 | 11.54186275 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745598600 | 4.25 | -0.35 | -7.61 | 4.6 | 4.6 | 4.25 | 236851 |
| 1745512200 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 30000 |
| 1745425800 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 25936 |
| 1745339400 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 128576 |
| 1744907400 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 3826 |
| 1744821000 | 4.6 | -0.15 | -3.16 | 4.75 | 4.75 | 4.6 | 18096 |
| 1744734600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 46509128 |
| 1744648200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 496409 |
| 1744389000 | 4.75 | -1.13 | -19.15 | 5 | 5 | 4.75 | 282540 |
| 1744302600 | 5.875 | 0.13 | 2.17 | 5.875 | 5.875 | 5.875 | 50494 |
| 1744216200 | 5.75 | -0.13 | -2.13 | 5.75 | 5.75 | 5.75 | 10000 |
| 1744129800 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 133932 |
| 1744043400 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 82500 |
| 1743784200 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 90411 |
| 1743697800 | 5.875 | -0.25 | -4.08 | 6.125 | 6.125 | 5.875 | 107051 |
| 1743611400 | 6.125 | 0 | 0.00 | 6.125 | 6.125 | 6.125 | 183947 |
| 1743525000 | 6.125 | -0.13 | -2.00 | 6.25 | 6.25 | 6.125 | 124507 |
| 1743438600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 62340 |
| 1743183000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 5475 |
| 1743096600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 30000 |
| 1743010200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 57476 |
| 1742923800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 192586 |
| 1742837400 | 6.25 | -0.1 | -1.57 | 6.25 | 6.25 | 6.25 | 22230 |
| 1742578200 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 17816 |
| 1742491800 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 1684337 |
| 1742405400 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 200000 |
| 1742319000 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 12425 |
| 1742232600 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 279 |
| 1741973400 | 6.35 | -0.35 | -5.22 | 6.35 | 6.35 | 6.35 | 225302 |
| 1741887000 | 6.7 | 0.35 | 5.51 | 6.35 | 6.7 | 6.35 | 255274 |
| 1741800600 | 6.35 | -0.25 | -3.79 | 6.6 | 6.6 | 6.35 | 30223 |
| 1741714200 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 515000 |
| 1741627800 | 6.6 | -0.05 | -0.75 | 6.65 | 6.65 | 6.6 | 433641 |
| 1741368600 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 124283 |
| 1741282200 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 2000000 |
| 1741195800 | 6.65 | -0.29 | -4.18 | 6.65 | 6.65 | 6.65 | 1151145 |
| 1741109400 | 6.94 | -0.06 | -0.86 | 6.75 | 6.94 | 6.65 | 63792 |
| 1741023000 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.75 | 421146 |
| 1740763800 | 6.75 | 0.5 | 8.00 | 6.25 | 6.75 | 6.25 | 348198 |
| 1740677400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 58501 |
| 1740591000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 20382 |
| 1740504600 | 6.25 | 0.25 | 4.17 | 6.25 | 6.5 | 6.25 | 12042743 |
| 1740418200 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 6 | 149117 |
| 1740159000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 307461 |
| 1740072600 | 6.25 | -0.1 | -1.57 | 6.35 | 6.35 | 6.25 | 1040752 |
| 1739986200 | 6.35 | 0.6 | 10.43 | 5.75 | 6.35 | 5.75 | 898741 |
| 1739899800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 600000 |
| 1739813400 | 5.75 | 0.25 | 4.55 | 5.75 | 5.75 | 5.75 | 15000 |
| 1739554200 | 5.5 | -0.15 | -2.65 | 5.65 | 5.75 | 5.5 | 83723 |
| 1739467800 | 5.65 | -0.1 | -1.74 | 5.75 | 5.75 | 5.65 | 35018 |
| 1739381400 | 5.75 | -0.5 | -8.00 | 6.25 | 6.25 | 5.75 | 181186 |
| 1739295000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 23409 |
| 1739208600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 11000 |
| 1738949400 | 6.25 | 0.5 | 8.70 | 5.75 | 6.25 | 5.75 | 578986 |
| 1738863000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 30191 |
| 1738776600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1738690200 | 5.75 | 0.1 | 1.77 | 5.65 | 5.75 | 5.65 | 23324 |
| 1738603800 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 77910 |
| 1738344600 | 5.65 | 0.3 | 5.61 | 5.35 | 5.65 | 5.35 | 172049 |
| 1738258200 | 5.35 | -0.3 | -5.31 | 5.65 | 5.65 | 5.35 | 121447 |
| 1738171800 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 864 |
| 1738085400 | 5.65 | 0 | 0.00 | 5.65 | 5.7 | 5.65 | 73152 |
| 1737999000 | 5.65 | -0.1 | -1.74 | 5.75 | 5.75 | 5.65 | 132458 |
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
