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 | 0.45 | 9.18367346939 | 4.9 | 5.4 | 4.85 | 971375 | 5.10688959 | DE |
| 4 | -0.5 | -8.54700854701 | 5.85 | 5.95 | 4.85 | 823939 | 5.33922982 | DE |
| 12 | 0.65 | 13.829787234 | 4.7 | 8.25 | 4.4 | 3001044 | 6.31199192 | DE |
| 26 | -1.9 | -26.2068965517 | 7.25 | 8.25 | 4.4 | 2069009 | 6.19690401 | DE |
| 52 | -2 | -27.2108843537 | 7.35 | 8.25 | 4.4 | 1449450 | 6.30758881 | DE |
| 156 | -5.4 | -50.2325581395 | 10.75 | 14.25 | 3.15 | 1351219 | 6.57857123 | DE |
| 260 | -10.15 | -65.4838709677 | 15.5 | 27.25 | 3.15 | 1507160 | 10.74622357 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744389000 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 52951 |
| 1744302600 | 5.35 | 0.25 | 4.90 | 5.1 | 5.4 | 5.1 | 1480892 |
| 1744216200 | 5.1 | -0.05 | -0.97 | 5.05 | 5.1 | 5.05 | 418161 |
| 1744129800 | 5.15 | 0.3 | 6.19 | 4.85 | 5.15 | 4.85 | 1254062 |
| 1744043400 | 4.85 | -0.15 | -3.00 | 4.9 | 4.9 | 4.85 | 1650808 |
| 1743784200 | 5 | -0.35 | -6.54 | 5.35 | 5.35 | 4.9 | 1340067 |
| 1743697800 | 5.35 | 0.05 | 0.94 | 5.4 | 5.4 | 5.35 | 606937 |
| 1743611400 | 5.3 | -0.25 | -4.50 | 5.55 | 5.55 | 5.3 | 620954 |
| 1743525000 | 5.55 | 0.15 | 2.78 | 5.4 | 5.55 | 5.4 | 1053132 |
| 1743438600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 396388 |
| 1743183000 | 5.4 | -0.1 | -1.82 | 5.5 | 5.5 | 5.4 | 446083 |
| 1743096600 | 5.5 | 0.05 | 0.92 | 5.45 | 5.5 | 5.45 | 158680 |
| 1743010200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 379847 |
| 1742923800 | 5.45 | 0 | 0.00 | 5.45 | 5.55 | 5.45 | 215934 |
| 1742837400 | 5.45 | -0.15 | -2.68 | 5.65 | 5.7 | 5.4 | 1871004 |
| 1742578200 | 5.6 | -0.05 | -0.88 | 5.75 | 5.8 | 5.6 | 1868585 |
| 1742491800 | 5.65 | -0.2 | -3.42 | 5.85 | 5.85 | 5.65 | 504791 |
| 1742405400 | 5.85 | 0 | 0.00 | 5.95 | 5.95 | 5.85 | 372423 |
| 1742319000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.7 | 339421 |
| 1742232600 | 5.85 | 0 | 0.00 | 5.85 | 5.95 | 5.85 | 931524 |
| 1741973400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 986077 |
| 1741887000 | 5.85 | -0.05 | -0.85 | 5.9 | 5.9 | 5.85 | 520304 |
| 1741800600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 217703 |
| 1741714200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 226396 |
| 1741627800 | 5.9 | 0 | 0.00 | 5.9 | 6.05 | 5.9 | 282074 |
| 1741368600 | 5.9 | 0.05 | 0.85 | 5.85 | 5.9 | 5.85 | 666831 |
| 1741282200 | 5.85 | -0.15 | -2.50 | 6 | 6 | 5.85 | 937927 |
| 1741195800 | 6 | -0.32 | -5.06 | 6 | 6 | 6 | 977305 |
| 1741109400 | 6.32 | 0.32 | 5.33 | 6 | 6.32 | 5.9 | 895310 |
| 1741023000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 865938 |
| 1740763800 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 5.85 | 1703768 |
| 1740677400 | 6.25 | 0.05 | 0.81 | 6.2 | 6.25 | 6.2 | 1369255 |
| 1740591000 | 6.2 | -0.25 | -3.88 | 6.45 | 6.45 | 6.2 | 872949 |
| 1740504600 | 6.45 | -0.15 | -2.27 | 6.6 | 6.6 | 6.45 | 117418 |
| 1740418200 | 6.6 | -0.05 | -0.75 | 6.65 | 6.65 | 6.58 | 538173 |
| 1740159000 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.58 | 733607 |
| 1740072600 | 6.65 | -0.15 | -2.21 | 6.65 | 6.65 | 6.55 | 1483703 |
| 1739986200 | 6.8 | -0.2 | -2.86 | 7 | 7 | 6.65 | 1507303 |
| 1739899800 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 6.85 | 2801663 |
| 1739813400 | 7.25 | 0.15 | 2.11 | 7.35 | 7.5 | 7 | 5113177 |
| 1739554200 | 7.1 | 0.25 | 3.65 | 6.85 | 7.25 | 6.7 | 4774190 |
| 1739467800 | 6.85 | -0.49 | -6.68 | 7.5 | 8.15 | 6.75 | 4276628 |
| 1739381400 | 7.34 | 0.34 | 4.86 | 6.95 | 7.5 | 6.9 | 4141904 |
| 1739295000 | 7 | 0 | 0.00 | 7.05 | 7.05 | 6.85 | 4236290 |
| 1739208600 | 7 | 0.5 | 7.69 | 6.5 | 7.05 | 6.5 | 5643867 |
| 1738949400 | 6.5 | 0 | 0.00 | 6.45 | 6.75 | 6.45 | 6681020 |
| 1738863000 | 6.5 | 0.5 | 8.33 | 6 | 6.5 | 6 | 32718409 |
| 1738776600 | 6 | -0.15 | -2.44 | 6.15 | 6.15 | 5.65 | 7917582 |
| 1738690200 | 6.15 | 0.1 | 1.65 | 6.05 | 6.35 | 6.05 | 1634092 |
| 1738603800 | 6.05 | -0.35 | -5.47 | 6.65 | 6.65 | 5.9 | 2659405 |
| 1738344600 | 6.4 | -0.1 | -1.54 | 6.65 | 6.8 | 6.4 | 13497894 |
| 1738258200 | 6.5 | 1.2 | 22.64 | 8.25 | 8.25 | 6.5 | 41130836 |
| 1738171800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 1374226 |
| 1738085400 | 5.3 | 0.05 | 0.95 | 5.25 | 5.3 | 5.2 | 591065 |
| 1737999000 | 5.25 | 0.05 | 0.96 | 5.2 | 5.25 | 5.15 | 886599 |
| 1737739800 | 5.2 | 0.55 | 11.83 | 4.65 | 5.35 | 4.65 | 4520913 |
| 1737653400 | 4.65 | 0.05 | 1.09 | 4.6 | 4.65 | 4.45 | 2936221 |
| 1737567000 | 4.6 | 0.15 | 3.37 | 4.45 | 4.6 | 4.4 | 2294606 |
| 1737480600 | 4.45 | -0.15 | -3.26 | 4.6 | 4.6 | 4.45 | 346040 |
| 1737394200 | 4.6 | -0.1 | -2.13 | 4.7 | 4.7 | 4.6 | 682321 |
| 1737135000 | 4.7 | 0.13 | 2.73 | 4.575 | 4.7 | 4.575 | 920979 |
| 1737048600 | 4.575 | -0.1 | -2.14 | 4.675 | 4.675 | 4.575 | 327843 |
| 1736962200 | 4.675 | -0.03 | -0.53 | 4.7 | 4.7 | 4.595 | 944847 |
| 1736875800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 619265 |
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
