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 | -0.315 | -5.13029315961 | 6.14 | 6.43 | 5.755 | 16755 | 6.11248395 | DE |
| 4 | -0.55 | -8.62745098039 | 6.375 | 6.43 | 5.755 | 9450 | 6.14169572 | DE |
| 12 | -0.665 | -10.2465331279 | 6.49 | 6.645 | 5.755 | 7605 | 6.17382502 | DE |
| 26 | -0.625 | -9.68992248062 | 6.45 | 6.995 | 5.755 | 6199 | 6.33817573 | DE |
| 52 | -0.275 | -4.50819672131 | 6.1 | 6.995 | 5.605 | 8154 | 6.14421694 | DE |
| 156 | -0.275 | -4.50819672131 | 6.1 | 6.995 | 5 | 7717 | 6.05162038 | DE |
| 260 | -0.275 | -4.50819672131 | 6.1 | 6.995 | 5 | 7717 | 6.05162038 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736544420 | 5.86 | -0.12 | -2.01 | 5.97 | 5.97 | 5.8 | 23907 |
| 1736458020 | 5.98 | -0.02 | -0.25 | 5.995 | 5.995 | 5.755 | 28868 |
| 1736371620 | 5.995 | -0.27 | -4.31 | 6.245 | 6.245 | 5.95 | 21777 |
| 1736285220 | 6.265 | -0.01 | -0.16 | 6.26 | 6.275 | 6.19 | 11797 |
| 1736198820 | 6.275 | -0.15 | -2.26 | 6.43 | 6.43 | 6.1849999 | 13633 |
| 1735939620 | 6.42 | 0.22 | 3.46 | 6.14 | 6.42 | 6.14 | 7701 |
| 1735853220 | 6.205 | 0.05 | 0.89 | 6.09 | 6.26 | 6.09 | 2391 |
| 1735594020 | 6.15 | -0.01 | -0.08 | 6.095 | 6.15 | 6.09 | 1203 |
| 1735334820 | 6.155 | 0 | 0.08 | 6.1449999 | 6.155 | 6.05 | 5364 |
| 1734989220 | 6.15 | 0.1 | 1.65 | 6.125 | 6.15 | 6.085 | 1884 |
| 1734730020 | 6.05 | 0.01 | 0.17 | 6.05 | 6.08 | 6.005 | 4216 |
| 1734643620 | 6.04 | -0.17 | -2.74 | 6.21 | 6.28 | 6.04 | 7000 |
| 1734557220 | 6.21 | 0 | 0.08 | 6.26 | 6.26 | 6.165 | 10299 |
| 1734470820 | 6.205 | -0.1 | -1.59 | 6.26 | 6.3 | 6.2 | 16222 |
| 1734384420 | 6.305 | -0.01 | -0.16 | 6.32 | 6.36 | 6.235 | 6245 |
| 1734125220 | 6.315 | -0.04 | -0.55 | 6.375 | 6.375 | 6.315 | 3157 |
| 1734038820 | 6.35 | 0.05 | 0.87 | 6.295 | 6.41 | 6.295 | 3613 |
| 1733952420 | 6.295 | -0.06 | -0.87 | 6.345 | 6.345 | 6.28 | 12024 |
| 1733866020 | 6.35 | 0.02 | 0.40 | 6.295 | 6.35 | 6.295 | 1501 |
| 1733779620 | 6.325 | 0 | 0.08 | 6.38 | 6.44 | 6.325 | 11094 |
| 1733520420 | 6.32 | -0.03 | -0.39 | 6.46 | 6.48 | 6.28 | 36552 |
| 1733434020 | 6.345 | 0.09 | 1.52 | 6.4 | 6.45 | 6.34 | 3392 |
| 1733347620 | 6.25 | 0.03 | 0.40 | 6.36 | 6.36 | 6.25 | 630 |
| 1733261220 | 6.225 | -0.04 | -0.64 | 6.305 | 6.34 | 6.225 | 4452 |
| 1733174820 | 6.265 | 0.06 | 1.05 | 6.3 | 6.3 | 6.15 | 7382 |
| 1732915620 | 6.2 | 0 | 0.08 | 6.29 | 6.29 | 6.2 | 990 |
| 1732829220 | 6.195 | 0.05 | 0.81 | 6.265 | 6.265 | 6.195 | 4630 |
| 1732742820 | 6.1449999 | -0.07 | -1.13 | 6.09 | 6.22 | 6.09 | 3426 |
| 1732656420 | 6.215 | -0.03 | -0.40 | 6.245 | 6.245 | 6.1 | 3631 |
| 1732570020 | 6.24 | -0.01 | -0.08 | 6.23 | 6.265 | 6.11 | 1485 |
| 1732310820 | 6.245 | 0.2 | 3.31 | 6.105 | 6.265 | 6.105 | 3872 |
| 1732224420 | 6.045 | -0.08 | -1.23 | 6 | 6.045 | 6 | 1500 |
| 1732138020 | 6.12 | 0.01 | 0.16 | 6.17 | 6.17 | 6.0599999 | 3171 |
| 1732051620 | 6.11 | 0.13 | 2.09 | 6.0599999 | 6.17 | 6.0599999 | 4092 |
| 1731965220 | 5.985 | -0.13 | -2.05 | 6.135 | 6.135 | 5.985 | 5241 |
| 1731705960 | 6.11 | 0.15 | 2.52 | 6.01 | 6.11 | 5.96 | 2208 |
| 1731619560 | 5.96 | -0.01 | -0.08 | 5.86 | 5.965 | 5.855 | 4442 |
| 1731533160 | 5.965 | -0.09 | -1.40 | 5.915 | 5.965 | 5.855 | 7397 |
| 1731446820 | 6.05 | 0.01 | 0.25 | 5.955 | 6.05 | 5.855 | 3324 |
| 1731360420 | 6.035 | 0.12 | 2.03 | 5.96 | 6.085 | 5.96 | 2670 |
| 1731101220 | 5.915 | -0.11 | -1.74 | 5.97 | 6 | 5.915 | 1320 |
| 1731014760 | 6.0199999 | 0.11 | 1.86 | 5.995 | 6.0199999 | 5.8949999 | 5229 |
| 1730928360 | 5.91 | -0.11 | -1.75 | 6.1 | 6.1 | 5.83 | 18385 |
| 1730841960 | 6.015 | 0.06 | 1.01 | 6.05 | 6.05 | 5.995 | 8138 |
| 1730755560 | 5.955 | -0.04 | -0.58 | 6.09 | 6.09 | 5.955 | 8509 |
| 1730496360 | 5.99 | 0.04 | 0.76 | 5.955 | 6.095 | 5.9349999 | 4209 |
| 1730409960 | 5.945 | -0.09 | -1.49 | 6.075 | 6.09 | 5.9 | 16417 |
| 1730323560 | 6.035 | -0.1 | -1.63 | 6.0199999 | 6.305 | 6.0199999 | 4935 |
| 1730237160 | 6.135 | -0.02 | -0.32 | 6.235 | 6.235 | 6.1 | 10382 |
| 1730150760 | 6.155 | -0.03 | -0.49 | 6.155 | 6.215 | 6.155 | 4985 |
| 1729888020 | 6.1849999 | -0.02 | -0.32 | 6.225 | 6.225 | 6.1849999 | 7330 |
| 1729801560 | 6.205 | -0.03 | -0.48 | 6.19 | 6.275 | 6.19 | 3903 |
| 1729715160 | 6.235 | -0.13 | -1.97 | 6.375 | 6.375 | 6.21 | 13906 |
| 1729628760 | 6.36 | -0.15 | -2.30 | 6.51 | 6.51 | 6.22 | 10056 |
| 1729542360 | 6.51 | -0.09 | -1.29 | 6.64 | 6.6449999 | 6.39 | 10769 |
| 1729283160 | 6.595 | 0.17 | 2.57 | 6.49 | 6.595 | 6.455 | 15308 |
| 1729196760 | 6.43 | 0.09 | 1.34 | 6.43 | 6.45 | 6.37 | 4937 |
| 1729110360 | 6.345 | 0.08 | 1.20 | 6.21 | 6.345 | 6.21 | 5271 |
| 1729023960 | 6.2699999 | 0.02 | 0.40 | 6.205 | 6.305 | 6.205 | 2481 |
| 1728937620 | 6.245 | 0 | 0.00 | 6.15 | 6.245 | 6.135 | 1707 |
| 1728678360 | 6.245 | -0.03 | -0.40 | 6.22 | 6.25 | 6.165 | 5126 |
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
