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 | 0.256 | 4.95931809376 | 5.162 | 5.418 | 5.162 | 1 | 5.162 | DE |
| 4 | 0.2940001 | 5.73770698161 | 5.1239999 | 5.418 | 4.618 | 927 | 4.87150981 | DE |
| 12 | 0.018 | 0.333333333333 | 5.4 | 38.59 | 4.618 | 856 | 5.14883068 | DE |
| 26 | -0.416 | -7.13061364415 | 5.834 | 38.59 | 4.618 | 1411 | 5.11069975 | DE |
| 52 | 0.1160001 | 2.18785556748 | 5.3019999 | 38.59 | 4.618 | 1117 | 5.41827262 | DE |
| 156 | 0.158 | 3.00380228137 | 5.26 | 38.59 | 4.5 | 1260 | 5.57988286 | DE |
| 260 | 0.158 | 3.00380228137 | 5.26 | 38.59 | 4.5 | 1260 | 5.57988286 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745353620 | 5.162 | 0 | 0.00 | 5.162 | 5.162 | 5.162 | 0 |
| 1744921620 | 5.162 | 0 | 0.00 | 5.162 | 5.162 | 5.162 | 0 |
| 1744835220 | 5.162 | 0.33 | 6.90 | 5.162 | 5.162 | 5.162 | 1 |
| 1744748820 | 4.829 | 0 | 0.00 | 4.829 | 4.829 | 4.829 | 0 |
| 1744662420 | 4.829 | 0 | 0.00 | 4.829 | 4.829 | 4.829 | 0 |
| 1744403220 | 4.829 | 0.12 | 2.53 | 4.829 | 4.829 | 4.829 | 60 |
| 1744316820 | 4.71 | -0.05 | -1.01 | 4.796 | 4.9059999 | 4.71 | 1161 |
| 1744230420 | 4.758 | 0 | 0.00 | 4.758 | 4.758 | 4.758 | 0 |
| 1744144020 | 4.758 | 0.04 | 0.78 | 4.758 | 4.758 | 4.758 | 20 |
| 1744057620 | 4.721 | -0.15 | -3.12 | 4.618 | 4.721 | 4.618 | 744 |
| 1743798420 | 4.873 | -0.12 | -2.48 | 5.0679999 | 5.0679999 | 4.873 | 2469 |
| 1743712020 | 4.997 | 0 | 0.04 | 4.997 | 4.997 | 4.997 | 2000 |
| 1743625620 | 4.995 | -0.13 | -2.52 | 5.038 | 5.038 | 4.995 | 327 |
| 1743542820 | 5.1239999 | 0 | 0.00 | 5.1239999 | 5.1239999 | 5.1239999 | 0 |
| 1743456420 | 5.1239999 | 0 | 0.00 | 5.1239999 | 5.1239999 | 5.1239999 | 0 |
| 1743197220 | 5.1239999 | 0 | 0.00 | 5.1239999 | 5.1239999 | 5.1239999 | 0 |
| 1743110820 | 5.1239999 | -0.08 | -1.46 | 5.1239999 | 5.1239999 | 5.1239999 | 21 |
| 1743024420 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1742938020 | 5.2 | -0.02 | -0.34 | 5.2 | 5.2 | 5.2 | 21 |
| 1742851620 | 5.218 | 0 | 0.00 | 5.218 | 5.218 | 5.218 | 0 |
| 1742592420 | 5.218 | 0 | 0.00 | 5.218 | 5.218 | 5.218 | 0 |
| 1742506020 | 5.218 | 0 | 0.00 | 5.218 | 5.218 | 5.218 | 0 |
| 1742419620 | 5.218 | -0.03 | -0.61 | 5.218 | 5.218 | 5.218 | 3800 |
| 1742333220 | 5.25 | 0.17 | 3.31 | 5.25 | 5.25 | 5.25 | 571 |
| 1742246820 | 5.082 | 0 | 0.00 | 5.082 | 5.082 | 5.082 | 0 |
| 1741987620 | 5.082 | 0 | 0.00 | 5.082 | 5.082 | 5.082 | 0 |
| 1741901220 | 5.082 | -0.07 | -1.36 | 5.002 | 5.082 | 5.002 | 1012 |
| 1741814820 | 5.152 | -0.05 | -0.92 | 5.152 | 5.152 | 5.152 | 2 |
| 1741728420 | 5.2 | 0.05 | 1.05 | 5.2 | 5.2 | 5.2 | 1000 |
| 1741642020 | 5.146 | 0 | 0.00 | 5.146 | 5.146 | 5.146 | 0 |
| 1741382820 | 5.146 | 0.18 | 3.54 | 5.096 | 5.146 | 5.096 | 13 |
| 1741296420 | 4.97 | -0.23 | -4.42 | 4.995 | 4.995 | 4.97 | 1600 |
| 1741210020 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1741123620 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1741037220 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1740778020 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 2 |
| 1740691620 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1740605220 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1740518820 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1740432420 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1740173220 | 5.2 | 0.05 | 1.05 | 5.2 | 5.2 | 5.2 | 1047 |
| 1740086820 | 5.146 | -0.07 | -1.27 | 5.186 | 5.186 | 5.146 | 990 |
| 1740000420 | 5.212 | -0.17 | -3.12 | 5.212 | 5.212 | 5.212 | 140 |
| 1739914020 | 5.38 | -0.1 | -1.79 | 5.38 | 5.38 | 5.38 | 1000 |
| 1739827620 | 5.478 | -0.06 | -1.01 | 5.478 | 5.478 | 5.478 | 2 |
| 1739568420 | 5.534 | -0.01 | -0.25 | 5.534 | 5.534 | 5.534 | 3 |
| 1739482020 | 5.548 | 0.16 | 3.05 | 5.554 | 5.584 | 5.548 | 2811 |
| 1739395620 | 5.384 | 0.1 | 1.82 | 5.368 | 38.59 | 5.354 | 2244 |
| 1739309220 | 5.288 | 0 | 0.00 | 5.288 | 5.288 | 5.288 | 0 |
| 1739222820 | 5.288 | -0.28 | -5.03 | 5.288 | 5.288 | 5.288 | 1 |
| 1738963620 | 5.5679999 | 0 | 0.00 | 5.5679999 | 5.5679999 | 5.5679999 | 0 |
| 1738877220 | 5.5679999 | 0 | 0.00 | 5.5679999 | 5.5679999 | 5.5679999 | 0 |
| 1738790820 | 5.5679999 | -0 | -0.07 | 5.562 | 5.5679999 | 5.562 | 269 |
| 1738704420 | 5.572 | 0.11 | 1.98 | 5.572 | 5.572 | 5.572 | 2 |
| 1738618020 | 5.464 | 0.06 | 1.19 | 5.344 | 5.464 | 5.344 | 1534 |
| 1738358820 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1738272420 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1738186020 | 5.4 | 0.24 | 4.73 | 5.4 | 5.4 | 5.4 | 50 |
| 1738099620 | 5.1559999 | 0 | 0.00 | 5.1559999 | 5.1559999 | 5.1559999 | 0 |
| 1738013220 | 5.1559999 | 0 | 0.00 | 5.1559999 | 5.1559999 | 5.1559999 | 0 |
| 1737754020 | 5.1559999 | -0.01 | -0.23 | 5.1559999 | 5.1559999 | 5.1559999 | 1000 |
| 1737667620 | 5.168 | 0.07 | 1.37 | 5.168 | 5.168 | 5.168 | 1000 |
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
