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 | 0.052 | 1.16748989672 | 4.454 | 4.506 | 4.454 | 2313 | 4.48999106 | DE |
| 4 | -1.174 | -20.6690140845 | 5.68 | 5.88 | 3.94 | 1436 | 4.7212585 | DE |
| 12 | -1.709 | -27.4979887369 | 6.215 | 6.56 | 3.94 | 814 | 5.16359369 | DE |
| 26 | -0.6339999 | -12.3346286446 | 5.1399999 | 6.76 | 3.94 | 749 | 5.28314334 | DE |
| 52 | -1.654 | -26.8506493506 | 6.16 | 6.81 | 3.94 | 609 | 5.42680197 | DE |
| 156 | 0.136 | 3.11212814645 | 4.37 | 6.945 | 3.94 | 1215 | 5.53999619 | DE |
| 260 | 0.136 | 3.11212814645 | 4.37 | 6.945 | 3.94 | 1215 | 5.53999619 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745353620 | 4.49 | 0.02 | 0.49 | 4.506 | 4.506 | 4.49 | 6930 |
| 1744921620 | 4.468 | -0.03 | -0.76 | 4.468 | 4.468 | 4.468 | 5 |
| 1744835220 | 4.502 | -0.02 | -0.53 | 4.454 | 4.502 | 4.454 | 4 |
| 1744748820 | 4.526 | 0.11 | 2.58 | 4.58 | 4.58 | 4.526 | 17 |
| 1744662420 | 4.412 | 0.05 | 1.05 | 4.412 | 4.412 | 4.412 | 5 |
| 1744403220 | 4.3659999 | 0.17 | 4.05 | 4.386 | 4.386 | 4.3659999 | 4 |
| 1744316820 | 4.196 | 0 | 0.00 | 4.196 | 4.196 | 4.196 | 0 |
| 1744230420 | 4.196 | -0.2 | -4.51 | 4.196 | 4.196 | 4.196 | 1 |
| 1744144020 | 4.394 | -0.05 | -1.13 | 4.506 | 4.506 | 4.394 | 15 |
| 1744057620 | 4.444 | 0.2 | 4.76 | 4.106 | 4.444 | 3.94 | 5218 |
| 1743798420 | 4.242 | -0.26 | -5.73 | 4.416 | 4.416 | 4.192 | 801 |
| 1743712020 | 4.5 | -0.29 | -6.05 | 4.5 | 4.5 | 4.5 | 200 |
| 1743625620 | 4.79 | 0.05 | 1.01 | 4.758 | 4.816 | 4.758 | 108 |
| 1743539220 | 4.742 | -0.22 | -4.36 | 4.95 | 4.95 | 4.742 | 2946 |
| 1743452820 | 4.958 | -0.76 | -13.25 | 5.53 | 5.53 | 4.82 | 6651 |
| 1743197220 | 5.715 | -0.07 | -1.12 | 5.715 | 5.715 | 5.715 | 500 |
| 1743110820 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 1000 |
| 1743024420 | 5.78 | 0.1 | 1.67 | 5.68 | 5.88 | 5.665 | 639 |
| 1742938020 | 5.6849999 | 0.13 | 2.43 | 5.6849999 | 5.6849999 | 5.6849999 | 11 |
| 1742851620 | 5.55 | -0.03 | -0.54 | 5.55 | 5.55 | 5.55 | 14 |
| 1742592420 | 5.58 | -0.06 | -1.06 | 5.58 | 5.58 | 5.58 | 10 |
| 1742506020 | 5.64 | 0.15 | 2.64 | 5.605 | 5.64 | 5.605 | 183 |
| 1742419620 | 5.495 | 0.01 | 0.18 | 5.495 | 5.495 | 5.495 | 3 |
| 1742333220 | 5.485 | 0.04 | 0.64 | 5.485 | 5.485 | 5.485 | 2 |
| 1742246820 | 5.45 | 0.09 | 1.77 | 5.37 | 5.45 | 5.37 | 14 |
| 1741987620 | 5.355 | 0.04 | 0.66 | 5.3499999 | 5.355 | 5.3499999 | 605 |
| 1741901220 | 5.32 | 0.07 | 1.24 | 5.33 | 5.34 | 5.32 | 1491 |
| 1741814820 | 5.255 | 0.05 | 1.06 | 5.255 | 5.255 | 5.255 | 6 |
| 1741728420 | 5.2 | -0.09 | -1.61 | 5.2699999 | 5.2699999 | 5.2 | 293 |
| 1741642020 | 5.285 | -0.12 | -2.13 | 5.4 | 5.42 | 5.26 | 2363 |
| 1741382820 | 5.4 | -0.11 | -1.91 | 5.405 | 5.405 | 5.3499999 | 347 |
| 1741296420 | 5.505 | 0 | 0.00 | 5.505 | 5.505 | 5.505 | 0 |
| 1741210020 | 5.505 | -0.01 | -0.18 | 5.505 | 5.505 | 5.505 | 80 |
| 1741123620 | 5.515 | -0.32 | -5.40 | 5.515 | 5.515 | 5.515 | 2 |
| 1741037220 | 5.83 | -0.05 | -0.77 | 5.8949999 | 5.95 | 5.83 | 274 |
| 1740778020 | 5.875 | -0.04 | -0.68 | 5.875 | 5.875 | 5.875 | 795 |
| 1740691620 | 5.915 | 0.01 | 0.17 | 5.915 | 5.915 | 5.915 | 216 |
| 1740605220 | 5.905 | -0.1 | -1.58 | 5.9 | 5.905 | 5.9 | 400 |
| 1740518820 | 6 | -0.18 | -2.83 | 6 | 6 | 6 | 30 |
| 1740432420 | 6.175 | 0 | 0.00 | 6.175 | 6.175 | 6.175 | 0 |
| 1740173220 | 6.175 | -0.13 | -1.98 | 6.175 | 6.175 | 6.175 | 8 |
| 1740086820 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1740000420 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1739914020 | 6.3 | -0.05 | -0.79 | 6.3 | 6.3 | 6.3 | 67 |
| 1739827620 | 6.35 | 0.07 | 1.11 | 6.285 | 6.35 | 6.285 | 13 |
| 1739568420 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1739482020 | 6.28 | -0.1 | -1.57 | 6.28 | 6.28 | 6.28 | 331 |
| 1739395620 | 6.38 | -0.18 | -2.74 | 6.38 | 6.38 | 6.38 | 94 |
| 1739309220 | 6.5599999 | 0.13 | 1.94 | 6.51 | 6.5599999 | 6.51 | 101 |
| 1739222820 | 6.4349999 | 0.03 | 0.55 | 6.4349999 | 6.4349999 | 6.4349999 | 52 |
| 1738963620 | 6.4 | -0.14 | -2.07 | 6.42 | 6.42 | 6.385 | 1522 |
| 1738877220 | 6.535 | 0.26 | 4.06 | 6.535 | 6.535 | 6.535 | 4 |
| 1738790820 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1738704420 | 6.28 | 0 | 0.08 | 6.255 | 6.28 | 6.19 | 290 |
| 1738618020 | 6.275 | 0.1 | 1.54 | 6.315 | 6.335 | 6.275 | 2125 |
| 1738358820 | 6.18 | -0.04 | -0.56 | 6.18 | 6.18 | 6.18 | 3902 |
| 1738272420 | 6.215 | -0.02 | -0.24 | 6.215 | 6.215 | 6.215 | 5 |
| 1738186020 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1738099620 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1738013220 | 6.23 | -0.14 | -2.12 | 6.115 | 6.26 | 6.115 | 383 |
| 1737754020 | 6.365 | 0 | 0.00 | 6.365 | 6.365 | 6.365 | 0 |
| 1737667620 | 6.365 | -0.31 | -4.64 | 6.3949999 | 6.3949999 | 6.33 | 337 |
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
