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 | 0.282 | 5.37552420892 | 5.246 | 5.738 | 5.2 | 871 | 5.56366093 | DE |
| 4 | 0.28 | 5.33536585366 | 5.248 | 5.738 | 5.05 | 804 | 5.2925499 | DE |
| 12 | 0.058 | 1.06032906764 | 5.47 | 6 | 5.042 | 939 | 5.36147672 | DE |
| 26 | 1.636 | 42.0349434738 | 3.892 | 6 | 3.878 | 1391 | 5.11259615 | DE |
| 52 | 0.1780001 | 3.32710473509 | 5.3499999 | 6.1 | 2.423 | 2240 | 4.14612205 | DE |
| 156 | 0.588 | 11.9028340081 | 4.94 | 6.1 | 2.423 | 2210 | 4.35995783 | DE |
| 260 | 0.588 | 11.9028340081 | 4.94 | 6.1 | 2.423 | 2210 | 4.35995783 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740778020 | 5.584 | 0 | 0.00 | 5.584 | 5.584 | 5.584 | 0 |
| 1740691620 | 5.584 | 0 | 0.00 | 5.584 | 5.584 | 5.584 | 0 |
| 1740605220 | 5.584 | 0.26 | 4.92 | 5.584 | 5.584 | 5.584 | 350 |
| 1740518820 | 5.322 | 0 | 0.00 | 5.322 | 5.322 | 5.322 | 0 |
| 1740432420 | 5.322 | -0.24 | -4.31 | 5.464 | 5.464 | 5.322 | 14 |
| 1740173220 | 5.562 | 0.37 | 7.17 | 5.246 | 5.738 | 5.2 | 2249 |
| 1740086820 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1740000420 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1739914020 | 5.19 | -0.29 | -5.22 | 5.488 | 5.488 | 5.19 | 1533 |
| 1739827620 | 5.476 | 0.31 | 6.00 | 5.638 | 5.638 | 5.476 | 17 |
| 1739568420 | 5.166 | -0.1 | -1.97 | 5.166 | 5.166 | 5.166 | 100 |
| 1739482020 | 5.2699999 | 0.12 | 2.41 | 5.2699999 | 5.2699999 | 5.2699999 | 160 |
| 1739395620 | 5.146 | 0 | 0.00 | 5.146 | 5.146 | 5.146 | 0 |
| 1739309220 | 5.146 | 0 | 0.00 | 5.146 | 5.146 | 5.146 | 0 |
| 1739222820 | 5.146 | -0.15 | -2.91 | 5.146 | 5.146 | 5.146 | 1 |
| 1738963620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1738877220 | 5.3 | 0.05 | 0.95 | 5.3 | 5.3 | 5.3 | 32 |
| 1738790820 | 5.25 | 0.14 | 2.74 | 5.25 | 5.25 | 5.25 | 450 |
| 1738704420 | 5.11 | -0.11 | -2.11 | 5.05 | 5.11 | 5.05 | 1590 |
| 1738618020 | 5.22 | 0.1 | 1.95 | 5.248 | 5.248 | 5.22 | 3153 |
| 1738358820 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1738272420 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1738186020 | 5.12 | -0.26 | -4.80 | 5.21 | 5.21 | 5.12 | 4170 |
| 1738099620 | 5.378 | 0 | 0.00 | 5.378 | 5.378 | 5.378 | 0 |
| 1738013220 | 5.378 | 0 | 0.00 | 5.378 | 5.378 | 5.378 | 0 |
| 1737754020 | 5.378 | -0.17 | -3.10 | 5.378 | 5.378 | 5.378 | 130 |
| 1737667620 | 5.55 | 0.01 | 0.18 | 5.572 | 5.572 | 5.55 | 208 |
| 1737581220 | 5.54 | -0.18 | -3.11 | 5.6 | 5.6 | 5.54 | 700 |
| 1737494820 | 5.718 | -0.01 | -0.10 | 5.706 | 6 | 5.706 | 3351 |
| 1737408420 | 5.724 | 0 | 0.00 | 5.724 | 5.724 | 5.724 | 0 |
| 1737149220 | 5.724 | 0.28 | 5.22 | 5.724 | 5.724 | 5.724 | 300 |
| 1737062820 | 5.44 | -0.06 | -1.09 | 5.444 | 5.444 | 5.44 | 76 |
| 1736976420 | 5.5 | 0.33 | 6.38 | 5.402 | 5.5 | 5.402 | 514 |
| 1736890020 | 5.17 | -0.13 | -2.45 | 5.13 | 5.17 | 5.13 | 3473 |
| 1736803620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1736544420 | 5.3 | 0.12 | 2.40 | 5.3 | 5.3 | 5.3 | 4240 |
| 1736458020 | 5.176 | 0 | 0.00 | 5.176 | 5.176 | 5.176 | 0 |
| 1736371620 | 5.176 | -0.02 | -0.35 | 5.176 | 5.176 | 5.176 | 66 |
| 1736285220 | 5.194 | -0.05 | -0.99 | 5.3499999 | 5.3499999 | 5.194 | 779 |
| 1736198820 | 5.246 | -0.08 | -1.50 | 5.246 | 5.246 | 5.246 | 500 |
| 1735939620 | 5.3259999 | 0.06 | 1.22 | 5.3259999 | 5.3259999 | 5.3259999 | 900 |
| 1735853220 | 5.2619999 | 0.07 | 1.39 | 5.394 | 5.394 | 5.2619999 | 28 |
| 1735594020 | 5.19 | -0.13 | -2.52 | 5.042 | 5.19 | 5.042 | 477 |
| 1735334820 | 5.324 | 0 | 0.00 | 5.324 | 5.324 | 5.324 | 0 |
| 1734989220 | 5.324 | -0.2 | -3.66 | 5.566 | 5.566 | 5.324 | 262 |
| 1734730020 | 5.526 | 0.24 | 4.50 | 5.526 | 5.526 | 5.526 | 99 |
| 1734643620 | 5.288 | -0.16 | -2.94 | 5.224 | 5.33 | 5.224 | 1098 |
| 1734557220 | 5.448 | -0.23 | -4.02 | 5.566 | 5.566 | 5.448 | 110 |
| 1734470820 | 5.676 | -0.07 | -1.25 | 5.622 | 5.676 | 5.622 | 1732 |
| 1734384420 | 5.748 | -0.02 | -0.42 | 5.862 | 5.862 | 5.68 | 615 |
| 1734125220 | 5.772 | -0.18 | -2.99 | 5.772 | 5.772 | 5.772 | 1 |
| 1734038820 | 5.95 | 0.04 | 0.61 | 5.71 | 5.95 | 5.71 | 501 |
| 1733952420 | 5.914 | 0.5 | 9.24 | 5.914 | 5.914 | 5.914 | 250 |
| 1733866020 | 5.414 | 0 | 0.00 | 5.414 | 5.414 | 5.414 | 0 |
| 1733779620 | 5.414 | -0.04 | -0.81 | 5.414 | 5.414 | 5.414 | 298 |
| 1733520420 | 5.458 | -0.18 | -3.16 | 5.47 | 5.5519999 | 5.458 | 2081 |
| 1733434020 | 5.636 | 0.04 | 0.68 | 5.636 | 5.636 | 5.636 | 1 |
| 1733347620 | 5.598 | 0.05 | 0.86 | 5.598 | 5.598 | 5.598 | 200 |
| 1733261220 | 5.55 | 0.01 | 0.22 | 5.55 | 5.55 | 5.55 | 1 |
| 1733174820 | 5.538 | -0.1 | -1.70 | 5.714 | 5.714 | 5.538 | 27 |
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
