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 | -0.25 | -4.34782608696 | 5.75 | 5.75 | 5.5 | 3679 | 5.5 | DE |
| 4 | -0.75 | -12 | 6.25 | 6.25 | 5.5 | 14735 | 5.79912826 | DE |
| 12 | -1.25 | -18.5185185185 | 6.75 | 7 | 5.075 | 52820 | 5.75380425 | DE |
| 26 | -3.625 | -39.7260273973 | 9.125 | 9.125 | 5.075 | 39724 | 6.29763261 | DE |
| 52 | -0.75 | -12 | 6.25 | 10.5 | 5.075 | 40502 | 7.18371394 | DE |
| 156 | -0.95 | -14.7286821705 | 6.45 | 10.5 | 3.5 | 41557 | 6.26715965 | DE |
| 260 | -2.75 | -33.3333333333 | 8.25 | 10.75 | 3.5 | 38500 | 6.50480164 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731691800 | 5.5 | 0 | 0.00 | 5.75 | 5.75 | 5.5 | 8373 |
| 1731605400 | 5.5 | 0 | 0.00 | 5.75 | 5.75 | 5.5 | 0 |
| 1731519000 | 5.5 | 0 | 0.00 | 5.75 | 5.75 | 5.5 | 0 |
| 1731432600 | 5.5 | 0 | 0.00 | 5.75 | 5.75 | 5.5 | 0 |
| 1731346200 | 5.5 | 0 | 0.00 | 5.75 | 5.75 | 5.5 | 10020 |
| 1731087000 | 5.5 | -0.5 | -8.33 | 5.75 | 6 | 5.5 | 100000 |
| 1731000600 | 6 | 0 | 0.00 | 5.75 | 6 | 5.75 | 0 |
| 1730914200 | 6 | 0 | 0.00 | 5.75 | 6 | 5.75 | 0 |
| 1730827800 | 6 | 0 | 0.00 | 5.75 | 6 | 5.75 | 0 |
| 1730741400 | 6 | 0 | 0.00 | 5.75 | 6 | 5.75 | 0 |
| 1730482200 | 6 | 0 | 0.00 | 5.75 | 6 | 5.75 | 0 |
| 1730395800 | 6 | 0 | 0.00 | 5.75 | 6 | 5.75 | 0 |
| 1730309400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 40000 |
| 1730223000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1730136600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 3339 |
| 1729873800 | 6 | 0 | 0.00 | 5.75 | 6 | 5.75 | 48465 |
| 1729787400 | 6 | 0 | 0.00 | 5.75 | 6 | 5.75 | 0 |
| 1729701000 | 6 | 0 | 0.00 | 5.75 | 6 | 5.75 | 15 |
| 1729614600 | 6 | 0 | 0.00 | 5.75 | 6 | 5.75 | 43786 |
| 1729528200 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 6 | 40700 |
| 1729269000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729182600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729096200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 8200 |
| 1729009800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728923400 | 6.25 | 0.5 | 8.70 | 6.125 | 6.25 | 5.75 | 32500 |
| 1728664200 | 5.75 | 0.38 | 6.98 | 5.5 | 5.75 | 5.5 | 1667122 |
| 1728577800 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 0 |
| 1728491400 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 62500 |
| 1728405000 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 0 |
| 1728318600 | 5.375 | 0.25 | 4.88 | 5.075 | 5.375 | 5.075 | 608385 |
| 1728059400 | 5.125 | 0 | 0.00 | 5.075 | 5.125 | 5.075 | 0 |
| 1727973000 | 5.125 | 0 | 0.00 | 5.075 | 5.125 | 5.075 | 0 |
| 1727886600 | 5.125 | 0 | 0.00 | 5.075 | 5.125 | 5.075 | 0 |
| 1727800200 | 5.125 | -0.5 | -8.89 | 5.625 | 5.625 | 5.125 | 7500 |
| 1727713800 | 5.625 | 0 | 0.00 | 5.375 | 5.625 | 5.375 | 0 |
| 1727454600 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 0 |
| 1727368200 | 5.625 | -0.13 | -2.17 | 5.75 | 6 | 5.625 | 0 |
| 1727281800 | 5.75 | 0 | 0.00 | 5.5 | 5.75 | 5.5 | 0 |
| 1727195400 | 5.75 | -0.25 | -4.17 | 5.75 | 6 | 5.75 | 1244 |
| 1727109000 | 6 | 0.25 | 4.35 | 5.75 | 6 | 5.75 | 197118 |
| 1726849800 | 5.75 | -0.5 | -8.00 | 6.25 | 6.25 | 5.75 | 100000 |
| 1726763400 | 6.25 | -0.5 | -7.41 | 6.25 | 6.75 | 6.25 | 43404 |
| 1726677000 | 6.75 | 0 | 0.00 | 6.25 | 6.75 | 6.25 | 0 |
| 1726590600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1726504200 | 6.75 | 0 | 0.00 | 6.25 | 6.75 | 6.25 | 7500 |
| 1726245000 | 6.75 | 0 | 0.00 | 6.25 | 6.75 | 6.25 | 75000 |
| 1726158600 | 6.75 | 0 | 0.00 | 6.25 | 6.75 | 6.25 | 0 |
| 1726072200 | 6.75 | -0.13 | -1.82 | 6.625 | 6.875 | 6.625 | 0 |
| 1725985800 | 6.875 | 0 | 0.00 | 6.625 | 6.875 | 6.625 | 0 |
| 1725899400 | 6.875 | -0.13 | -1.79 | 6.625 | 6.875 | 6.625 | 0 |
| 1725640200 | 7 | 0 | 0.00 | 6.75 | 7 | 6.75 | 0 |
| 1725553800 | 7 | 0 | 0.00 | 6.75 | 7 | 6.75 | 0 |
| 1725467400 | 7 | 0 | 0.00 | 6.75 | 7 | 6.75 | 0 |
| 1725381000 | 7 | 0 | 0.00 | 6.75 | 7 | 6.75 | 0 |
| 1725294600 | 7 | 0 | 0.00 | 6.75 | 7 | 6.75 | 0 |
| 1725035400 | 7 | 0 | 0.00 | 6.75 | 7 | 6.75 | 64000 |
| 1724949000 | 7 | 0 | 0.00 | 6.75 | 7 | 6.75 | 0 |
| 1724862600 | 7 | 0 | 0.00 | 6.75 | 7 | 6.75 | 13 |
| 1724776200 | 7 | 0 | 0.00 | 6.75 | 7 | 6.75 | 0 |
| 1724430600 | 7 | 0 | 0.00 | 6.75 | 7 | 6.75 | 0 |
| 1724344200 | 7 | 0 | 0.00 | 6.75 | 7 | 6.75 | 0 |
| 1724257800 | 7 | 0 | 0.00 | 6.75 | 7 | 6.75 | 125000 |
| 1724171400 | 7 | 0 | 0.00 | 6.75 | 7 | 6.75 | 118895 |
| 1724085000 | 7 | -0.25 | -3.45 | 6.75 | 7.25 | 6.75 | 180003 |
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
