Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.113 | -2.38396624473 | 4.74 | 4.779 | 4.3019999 | 8040 | 4.54747731 | DE |
| 4 | -0.571 | -10.9849942285 | 5.198 | 5.198 | 4.3019999 | 5106 | 4.66358955 | DE |
| 12 | -0.1829999 | -3.80457180467 | 4.8099999 | 5.86 | 4.3019999 | 5744 | 5.02770654 | DE |
| 26 | 1.77 | 61.9530976549 | 2.857 | 5.86 | 2.255 | 10259 | 3.6730065 | DE |
| 52 | 0.747 | 19.2525773196 | 3.88 | 5.86 | 1.535 | 24136 | 2.68026106 | DE |
| 156 | -0.3849999 | -7.68156240386 | 5.0119999 | 5.86 | 1.535 | 22742 | 2.72939081 | DE |
| 260 | -0.3849999 | -7.68156240386 | 5.0119999 | 5.86 | 1.535 | 22742 | 2.72939081 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727728020 | 4.573 | 0.05 | 1.06 | 4.454 | 4.69 | 4.454 | 11656 |
| 1727468760 | 4.525 | -0.16 | -3.31 | 4.748 | 4.779 | 4.476 | 6842 |
| 1727382360 | 4.68 | 0.36 | 8.36 | 4.413 | 4.73 | 4.371 | 12141 |
| 1727295960 | 4.319 | -0.05 | -1.21 | 4.354 | 4.396 | 4.3019999 | 1407 |
| 1727209560 | 4.372 | -0.3 | -6.44 | 4.74 | 4.7569999 | 4.303 | 8156 |
| 1727123160 | 4.673 | 0.12 | 2.55 | 4.572 | 4.745 | 4.5199999 | 9197 |
| 1726864020 | 4.557 | -0.07 | -1.53 | 4.602 | 4.681 | 4.5069999 | 2197 |
| 1726777560 | 4.628 | 0.05 | 1.07 | 4.619 | 4.734 | 4.524 | 8742 |
| 1726691220 | 4.579 | -0.46 | -9.15 | 5.112 | 5.114 | 4.412 | 18652 |
| 1726604760 | 5.04 | -0.11 | -2.17 | 5.162 | 5.162 | 4.947 | 3001 |
| 1726518420 | 5.152 | 0.15 | 3.00 | 5.006 | 5.174 | 4.981 | 2161 |
| 1726259160 | 5.002 | 0.07 | 1.40 | 4.891 | 5.024 | 4.877 | 3093 |
| 1726172760 | 4.933 | 0.09 | 1.96 | 4.852 | 4.942 | 4.768 | 6167 |
| 1726086360 | 4.838 | -0.04 | -0.80 | 4.938 | 5.0039999 | 4.716 | 778 |
| 1725999960 | 4.877 | 0.06 | 1.27 | 4.885 | 4.885 | 4.877 | 427 |
| 1725913620 | 4.816 | -0.01 | -0.15 | 4.76 | 4.816 | 4.76 | 1585 |
| 1725654360 | 4.823 | -0.02 | -0.43 | 4.823 | 4.823 | 4.823 | 500 |
| 1725567960 | 4.844 | -0.07 | -1.50 | 4.776 | 4.844 | 4.776 | 2107 |
| 1725481560 | 4.918 | -0.02 | -0.38 | 4.8499999 | 4.918 | 4.8499999 | 1300 |
| 1725395160 | 4.937 | -0.38 | -7.16 | 5.198 | 5.198 | 4.937 | 2020 |
| 1725308760 | 5.3179999 | -0.02 | -0.45 | 5.3179999 | 5.3179999 | 5.3179999 | 2700 |
| 1725049560 | 5.3419999 | 0.04 | 0.79 | 5.344 | 5.344 | 5.3419999 | 2170 |
| 1724963160 | 5.3 | 0.33 | 6.68 | 4.966 | 5.3 | 4.966 | 4624 |
| 1724876760 | 4.968 | -0.16 | -3.08 | 5.024 | 5.024 | 4.968 | 2775 |
| 1724790420 | 5.126 | -0.1 | -1.95 | 5.126 | 5.126 | 5.126 | 30 |
| 1724704020 | 5.228 | -0.05 | -0.98 | 5.142 | 5.228 | 5.142 | 6070 |
| 1724444820 | 5.28 | 0.33 | 6.65 | 4.997 | 5.28 | 4.997 | 2118 |
| 1724358360 | 4.9509999 | 0 | 0.00 | 4.9509999 | 4.9509999 | 4.9509999 | 0 |
| 1724271960 | 4.9509999 | 0.13 | 2.72 | 4.832 | 4.953 | 4.832 | 2020 |
| 1724185560 | 4.82 | 0.03 | 0.52 | 4.885 | 4.885 | 4.82 | 520 |
| 1724099220 | 4.795 | 0 | 0.00 | 4.795 | 4.795 | 4.795 | 0 |
| 1723840020 | 4.795 | 0.15 | 3.32 | 4.788 | 4.795 | 4.788 | 10430 |
| 1723753620 | 4.641 | 0.06 | 1.38 | 4.704 | 4.723 | 4.641 | 2420 |
| 1723667160 | 4.578 | -0.1 | -2.14 | 4.5999999 | 4.5999999 | 4.578 | 638 |
| 1723580760 | 4.678 | -0.08 | -1.70 | 4.689 | 4.689 | 4.678 | 4300 |
| 1723494360 | 4.759 | -0.1 | -2.12 | 4.812 | 4.812 | 4.759 | 2500 |
| 1723235220 | 4.862 | -0.1 | -1.96 | 4.873 | 5 | 4.862 | 1808 |
| 1723148760 | 4.9589999 | 0 | 0.00 | 4.9589999 | 4.9589999 | 4.9589999 | 0 |
| 1723062360 | 4.9589999 | 0.36 | 7.85 | 4.72 | 4.976 | 4.72 | 3078 |
| 1722975960 | 4.598 | -0.1 | -2.17 | 4.67 | 4.67 | 4.501 | 3713 |
| 1722889620 | 4.7 | -0.4 | -7.84 | 4.948 | 4.96 | 4.424 | 11172 |
| 1722630360 | 5.0999999 | -0.18 | -3.45 | 5.032 | 5.128 | 5 | 2744 |
| 1722544020 | 5.282 | -0.17 | -3.05 | 5.492 | 5.492 | 5.282 | 5685 |
| 1722457560 | 5.448 | -0.14 | -2.58 | 5.598 | 5.598 | 5.448 | 306 |
| 1722371220 | 5.592 | 0.29 | 5.51 | 5.33 | 5.592 | 5.3259999 | 7855 |
| 1722284760 | 5.3 | 0.17 | 3.31 | 5.0519999 | 5.3019999 | 5.0519999 | 2738 |
| 1722025620 | 5.13 | 0.18 | 3.53 | 5.078 | 5.18 | 5.078 | 900 |
| 1721939160 | 4.955 | -0.17 | -3.22 | 5.0279999 | 5.0279999 | 4.894 | 3801 |
| 1721852820 | 5.12 | 0.08 | 1.67 | 4.994 | 5.128 | 4.994 | 2415 |
| 1721766420 | 5.0359999 | -0.14 | -2.67 | 5.026 | 5.0359999 | 5.026 | 640 |
| 1721679960 | 5.174 | -0.05 | -0.96 | 5.206 | 5.24 | 5.16 | 1215 |
| 1721420760 | 5.224 | -0.19 | -3.58 | 5.23 | 5.234 | 5.0919999 | 23751 |
| 1721334360 | 5.418 | -0.25 | -4.41 | 5.5519999 | 5.554 | 5.418 | 3336 |
| 1721248020 | 5.668 | -0.1 | -1.73 | 5.742 | 5.834 | 5.58 | 7401 |
| 1721161560 | 5.768 | 0.89 | 18.15 | 4.925 | 5.86 | 4.925 | 43435 |
| 1721075160 | 4.8819999 | -0.25 | -4.80 | 4.9669999 | 5.0359999 | 4.88 | 2870 |
| 1720815960 | 5.128 | -0.03 | -0.50 | 5.178 | 5.178 | 4.946 | 8884 |
| 1720729560 | 5.154 | 0.44 | 9.40 | 4.72 | 5.154 | 4.719 | 13761 |
| 1720643220 | 4.711 | -0.16 | -3.21 | 4.862 | 4.886 | 4.698 | 16740 |
| 1720556760 | 4.867 | 0.21 | 4.53 | 4.8099999 | 4.867 | 4.75 | 13742 |
| 1720470360 | 4.6559999 | 0.01 | 0.13 | 4.686 | 4.8099999 | 4.635 | 18897 |
| 1720211220 | 4.65 | 0.12 | 2.65 | 4.53 | 4.663 | 4.53 | 21645 |
| 1720124820 | 4.53 | -0.07 | -1.59 | 4.603 | 4.603 | 4.53 | 2147 |
| 1720038420 | 4.603 | 0.05 | 1.16 | 4.424 | 4.603 | 4.424 | 1155 |
| 1719952020 | 4.55 | 0 | 0.09 | 4.626 | 4.626 | 4.55 | 3010 |
| 1719865620 | 4.546 | 0.05 | 1.02 | 4.546 | 4.546 | 4.546 | 5000 |
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
