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 | -0.5 | -9.52380952381 | 5.25 | 5.62 | 4.75 | 469915 | 5.44637742 | DE |
| 4 | 0.5 | 11.7647058824 | 4.25 | 6.5 | 4.25 | 968588 | 5.50503554 | DE |
| 12 | -5 | -51.2820512821 | 9.75 | 9.75 | 3.75 | 1133669 | 6.15118743 | DE |
| 26 | -15.5 | -76.5432098765 | 20.25 | 21.5 | 3.75 | 1039890 | 9.8894142 | DE |
| 52 | -12.75 | -72.8571428571 | 17.5 | 26.5 | 3.75 | 1089952 | 13.07197454 | DE |
| 156 | -42.75 | -90 | 47.5 | 67 | 3.75 | 631709 | 20.43772578 | DE |
| 260 | -5.25 | -52.5 | 10 | 82 | 3.75 | 551695 | 28.4030643 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736789400 | 4.75 | -0.6 | -11.21 | 5.35 | 5.35 | 4.75 | 240426 |
| 1736530200 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 143813 |
| 1736443800 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 135690 |
| 1736357400 | 5.35 | -0.27 | -4.80 | 5.25 | 5.6 | 5.25 | 1220049 |
| 1736271000 | 5.62 | 0.12 | 2.18 | 5.25 | 5.62 | 5 | 824522 |
| 1736184600 | 5.5 | 0.25 | 4.76 | 5.25 | 5.5 | 5.25 | 25499 |
| 1735925400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 133715 |
| 1735839000 | 5.25 | 0 | 0.00 | 5.25 | 5.5 | 5.25 | 705047 |
| 1735666200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 81658 |
| 1735579800 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 4.75 | 1934154 |
| 1735320600 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 98244 |
| 1735061400 | 5.75 | 0.5 | 9.52 | 5.25 | 5.75 | 5.25 | 733497 |
| 1734975000 | 5.25 | -0.35 | -6.25 | 5.75 | 5.75 | 5.25 | 890597 |
| 1734715800 | 5.6 | -0.9 | -13.85 | 6 | 6 | 5.6 | 955736 |
| 1734629400 | 6.5 | 0.25 | 4.00 | 6.25 | 6.5 | 5.75 | 1012063 |
| 1734543000 | 6.25 | 1 | 19.05 | 5.25 | 6.5 | 5.25 | 2233756 |
| 1734456600 | 5.25 | 0.25 | 5.00 | 5 | 6.25 | 5 | 3391387 |
| 1734370200 | 5 | 0 | 0.00 | 4.25 | 5 | 4.25 | 1946566 |
| 1734111000 | 5 | -0.5 | -9.09 | 5.5 | 5.5 | 3.75 | 11004826 |
| 1734024600 | 5.5 | -0.02 | -0.36 | 5.25 | 5.5 | 5.25 | 339203 |
| 1733938200 | 5.5199999 | 0.27 | 5.14 | 5.25 | 5.5199999 | 5.25 | 103581 |
| 1733851800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 127688 |
| 1733765400 | 5.25 | -0.75 | -12.50 | 5.5 | 5.5 | 5.25 | 523640 |
| 1733506200 | 6 | 0 | 0.00 | 6 | 6 | 5.25 | 2814885 |
| 1733419800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 250850 |
| 1733333400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 629757 |
| 1733247000 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 6 | 811528 |
| 1733160600 | 6.25 | 0 | 0.00 | 6.25 | 6.5 | 6.25 | 201915 |
| 1732901400 | 6.25 | -0.25 | -3.85 | 6.5 | 6.5 | 6.25 | 140033 |
| 1732815000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 996917 |
| 1732728600 | 6.5 | -0.25 | -3.70 | 6.75 | 6.75 | 6.5 | 104669 |
| 1732642200 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6.75 | 820158 |
| 1732555800 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 304183 |
| 1732296600 | 7 | 1.9 | 37.25 | 5.1 | 8.25 | 5.1 | 4531597 |
| 1732210200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 648787 |
| 1732123800 | 5.1 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 401058 |
| 1732037400 | 5.1 | -0.15 | -2.86 | 5.25 | 5.25 | 5.1 | 1232024 |
| 1731951000 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 750082 |
| 1731691800 | 5.5 | 0.15 | 2.80 | 5.5 | 5.5 | 5.5 | 1716808 |
| 1731605400 | 5.35 | -1.5 | -21.90 | 6.75 | 6.75 | 5.25 | 5302551 |
| 1731519000 | 6.85 | -1.4 | -16.97 | 8.25 | 8.25 | 6.75 | 1923243 |
| 1731432600 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 473242 |
| 1731346200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 226776 |
| 1731087000 | 8.5 | 0 | 0.00 | 8.75 | 8.75 | 8.5 | 1365298 |
| 1731000600 | 8.5 | 0.66 | 8.42 | 7.75 | 9.25 | 7.75 | 2210251 |
| 1730914200 | 7.84 | 0.09 | 1.16 | 7.75 | 7.84 | 6.75 | 1767030 |
| 1730827800 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 6.75 | 2951949 |
| 1730741400 | 8.25 | -0.5 | -5.71 | 8.75 | 9 | 8.25 | 845221 |
| 1730482200 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 79809 |
| 1730395800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 278439 |
| 1730309400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 43518 |
| 1730223000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 105322 |
| 1730136600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 282377 |
| 1729873800 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.75 | 561756 |
| 1729787400 | 8.75 | -0.5 | -5.41 | 9.25 | 9.25 | 8.75 | 472621 |
| 1729701000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 81571 |
| 1729614600 | 9.25 | -0.5 | -5.13 | 9.75 | 9.75 | 9.25 | 620509 |
| 1729528200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 107456 |
| 1729269000 | 9.75 | -0.5 | -4.88 | 10.25 | 10.25 | 9.75 | 108492 |
| 1729182600 | 10.25 | -0.45 | -4.21 | 10.25 | 10.25 | 10.25 | 55885 |
| 1729096200 | 10.7 | 0.45 | 4.39 | 10.25 | 10.7 | 10.25 | 182633 |
| 1729009800 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 97578 |
| 1728923400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 89705 |
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
