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 | 0 | 6.25 | 6.25 | 6.25 | 8977 | 6.25 | DE |
| 4 | 0 | 0 | 6.25 | 6.25 | 5.75 | 96304 | 5.94042896 | DE |
| 12 | 0.625 | 11.1111111111 | 5.625 | 7.375 | 5.5 | 97015 | 6.29261243 | DE |
| 26 | 0.125 | 2.04081632653 | 6.125 | 7.375 | 4.35 | 96530 | 5.66146597 | DE |
| 52 | 0.5 | 8.69565217391 | 5.75 | 7.85 | 4.35 | 98190 | 6.11750893 | DE |
| 156 | -27.25 | -81.3432835821 | 33.5 | 33.5 | 4.35 | 55731 | 8.31525961 | DE |
| 260 | -10.25 | -62.1212121212 | 16.5 | 46 | 4.35 | 50549 | 16.54599003 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743096600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 112 |
| 1743010200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1742923800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1742837400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 44772 |
| 1742578200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1742491800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1742405400 | 6.25 | 0.25 | 4.17 | 6 | 6.25 | 6 | 148812 |
| 1742319000 | 6 | 0.25 | 4.35 | 5.9 | 6 | 5.9 | 823076 |
| 1742232600 | 5.75 | -0.15 | -2.54 | 5.9 | 5.9 | 5.75 | 212326 |
| 1741973400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1741887000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 51142 |
| 1741800600 | 5.9 | 0.05 | 0.85 | 5.85 | 5.9 | 5.85 | 0 |
| 1741714200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1741627800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 6000 |
| 1741368600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 64225 |
| 1741282200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 168142 |
| 1741195800 | 5.85 | 0.05 | 0.86 | 5.85 | 5.85 | 5.85 | 136853 |
| 1741109400 | 5.8 | -0.35 | -5.69 | 6.15 | 6.15 | 5.75 | 255081 |
| 1741023000 | 6.15 | -0.1 | -1.60 | 6.25 | 6.25 | 6.15 | 15546 |
| 1740763800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1740677400 | 6.25 | -0.5 | -7.41 | 6.75 | 6.75 | 6.25 | 210000 |
| 1740591000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 2 |
| 1740504600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 76453 |
| 1740418200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 19497 |
| 1740159000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 3980 |
| 1740072600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1739986200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 70375 |
| 1739899800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1739813400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1739554200 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 173779 |
| 1739467800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 140 |
| 1739381400 | 7 | 0.13 | 1.82 | 6.875 | 7 | 6.75 | 195097 |
| 1739295000 | 6.875 | -0.25 | -3.51 | 7.125 | 7.125 | 6.875 | 60388 |
| 1739208600 | 7.125 | 0.38 | 5.56 | 6.75 | 7.125 | 6.75 | 213875 |
| 1738949400 | 6.75 | -0.35 | -4.93 | 7.1 | 7.1 | 6.75 | 88692 |
| 1738863000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 23885 |
| 1738776600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 79379 |
| 1738690200 | 7.1 | 0.35 | 5.19 | 6.75 | 7.375 | 6.75 | 656407 |
| 1738603800 | 6.75 | 0.85 | 14.41 | 5.9 | 6.75 | 5.9 | 654116 |
| 1738344600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 113 |
| 1738258200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 37352 |
| 1738171800 | 5.9 | -0.35 | -5.60 | 6.25 | 6.25 | 5.85 | 397417 |
| 1738085400 | 6.25 | 0.6 | 10.62 | 5.65 | 6.25 | 5.65 | 140123 |
| 1737999000 | 5.65 | 0.15 | 2.73 | 5.5 | 5.65 | 5.5 | 135432 |
| 1737739800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 183111 |
| 1737653400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 13160 |
| 1737567000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 44220 |
| 1737480600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 20000 |
| 1737394200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 17 |
| 1737135000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737048600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 4 |
| 1736962200 | 5.5 | -0.13 | -2.22 | 5.625 | 5.625 | 5.5 | 309465 |
| 1736875800 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 0 |
| 1736789400 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 237 |
| 1736530200 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 62000 |
| 1736443800 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 20000 |
| 1736357400 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 0 |
| 1736271000 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 50 |
| 1736184600 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 6070 |
| 1735925400 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 0 |
| 1735839000 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 3600 |
| 1735666200 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 0 |
| 1735579800 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 2033 |
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
