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 | 0.272 | 5.04825538233 | 5.388 | 6.024 | 5.2539999 | 2044 | 5.54756164 | DE |
| 4 | -0.244 | -4.13279132791 | 5.904 | 6.99 | 5.2539999 | 892 | 5.79244609 | DE |
| 12 | -2.76 | -32.7790973872 | 8.42 | 9 | 5.094 | 914 | 6.65094459 | DE |
| 26 | -1.664 | -22.7198252321 | 7.324 | 12.71 | 5.094 | 772 | 7.30013486 | DE |
| 52 | -12.785 | -69.3141772838 | 18.445 | 20.989999 | 5.094 | 598 | 7.89100029 | DE |
| 156 | -1.44 | -20.2816901408 | 7.1 | 28 | 5.094 | 557 | 11.54133562 | DE |
| 260 | -1.44 | -20.2816901408 | 7.1 | 28 | 5.094 | 557 | 11.54133562 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743110820 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1743024420 | 5.68 | -0.1 | -1.73 | 5.68 | 5.68 | 5.68 | 60 |
| 1742938020 | 5.78 | -0.24 | -4.05 | 6.01 | 6.018 | 5.72 | 85 |
| 1742851620 | 6.024 | 0.49 | 8.78 | 5.98 | 6.024 | 5.98 | 101 |
| 1742592420 | 5.538 | -0.2 | -3.55 | 5.388 | 5.538 | 5.2539999 | 7930 |
| 1742506020 | 5.742 | 0 | 0.00 | 5.742 | 5.742 | 5.742 | 0 |
| 1742419620 | 5.742 | -0.76 | -11.66 | 5.592 | 5.742 | 5.592 | 30 |
| 1742333220 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1742246820 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1741987620 | 6.5 | 0.11 | 1.69 | 6.5 | 6.5 | 6.5 | 70 |
| 1741901220 | 6.392 | 0 | 0.00 | 6.392 | 6.392 | 6.392 | 0 |
| 1741814820 | 6.392 | 0.1 | 1.62 | 6.96 | 6.99 | 6.392 | 360 |
| 1741728420 | 6.29 | -0.17 | -2.63 | 6.29 | 6.29 | 6.29 | 40 |
| 1741642020 | 6.46 | -0.1 | -1.55 | 6.662 | 6.662 | 6.46 | 667 |
| 1741382820 | 6.562 | 0.08 | 1.23 | 6.234 | 6.874 | 6.234 | 1053 |
| 1741296420 | 6.482 | 0.53 | 8.98 | 6.17 | 6.49 | 5.94 | 534 |
| 1741210020 | 5.948 | 0.02 | 0.37 | 5.79 | 5.948 | 5.79 | 269 |
| 1741123620 | 5.926 | 0 | 0.00 | 5.926 | 5.926 | 5.926 | 0 |
| 1741037220 | 5.926 | 0 | 0.00 | 5.926 | 5.926 | 5.926 | 0 |
| 1740778020 | 5.926 | 0 | 0.00 | 5.904 | 5.926 | 5.904 | 395 |
| 1740691620 | 5.926 | 0.23 | 3.96 | 5.756 | 5.926 | 5.756 | 18 |
| 1740605220 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1740518820 | 5.7 | 0.1 | 1.75 | 5.554 | 5.7 | 5.554 | 611 |
| 1740432420 | 5.602 | -0.57 | -9.18 | 5.976 | 5.976 | 5.602 | 69 |
| 1740173220 | 6.168 | 0.22 | 3.73 | 6.2 | 6.2 | 6.168 | 268 |
| 1740086820 | 5.946 | -0.27 | -4.28 | 6.2699999 | 6.2699999 | 5.892 | 850 |
| 1740000420 | 6.212 | -0.56 | -8.32 | 6.212 | 6.212 | 6.212 | 9 |
| 1739914020 | 6.776 | 0.47 | 7.42 | 6.788 | 6.826 | 6.776 | 397 |
| 1739827620 | 6.308 | 0.08 | 1.22 | 6.308 | 6.308 | 6.308 | 5 |
| 1739568420 | 6.232 | 0.21 | 3.45 | 6.114 | 6.232 | 6.114 | 430 |
| 1739482020 | 6.024 | -0.12 | -2.02 | 6.2 | 6.204 | 6.024 | 27 |
| 1739395620 | 6.148 | -0.06 | -1.00 | 6.148 | 6.148 | 6.148 | 28 |
| 1739309220 | 6.21 | 0.24 | 4.09 | 6.146 | 6.21 | 6.116 | 626 |
| 1739222820 | 5.966 | -0.34 | -5.45 | 6.432 | 6.59 | 5.966 | 885 |
| 1738963620 | 6.3099999 | -1.18 | -15.75 | 6.59 | 6.624 | 6.3099999 | 9032 |
| 1738877220 | 7.49 | -0.26 | -3.40 | 7.632 | 7.632 | 7.268 | 2079 |
| 1738790820 | 7.754 | 0.37 | 5.07 | 7.188 | 8.26 | 5.094 | 3472 |
| 1738704420 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1738618020 | 7.38 | -0.6 | -7.52 | 7.38 | 7.38 | 7.38 | 22 |
| 1738358820 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1738272420 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1738186020 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1738099620 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1738013220 | 7.98 | -0.46 | -5.45 | 7.98 | 7.98 | 7.98 | 30 |
| 1737754020 | 8.44 | 0.18 | 2.15 | 8.44 | 8.44 | 8.44 | 24 |
| 1737667620 | 8.262 | 0.11 | 1.35 | 8.262 | 8.262 | 8.262 | 25 |
| 1737581220 | 8.1519999 | 0.62 | 8.23 | 8.1519999 | 8.1519999 | 8.1519999 | 100 |
| 1737494820 | 7.532 | 0.24 | 3.32 | 7.532 | 7.532 | 7.532 | 3532 |
| 1737408420 | 7.29 | 0 | 0.00 | 7.29 | 7.29 | 7.29 | 0 |
| 1737149220 | 7.29 | -0.05 | -0.65 | 7.29 | 7.29 | 7.29 | 100 |
| 1737062820 | 7.338 | 0 | 0.00 | 7.338 | 7.338 | 7.338 | 0 |
| 1736976420 | 7.338 | 0.19 | 2.63 | 6.912 | 7.338 | 6.912 | 490 |
| 1736890020 | 7.15 | -0.42 | -5.55 | 7.742 | 7.742 | 7.15 | 689 |
| 1736803620 | 7.57 | -0.78 | -9.30 | 8.146 | 8.146 | 7.57 | 490 |
| 1736544420 | 8.346 | -0.65 | -7.27 | 8.346 | 8.346 | 8.346 | 100 |
| 1736458020 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1736371620 | 9 | 0.5 | 5.88 | 8.97 | 9 | 8.97 | 1400 |
| 1736285220 | 8.5 | 0.79 | 10.25 | 8.42 | 8.5 | 8.42 | 1000 |
| 1736198820 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1735939620 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1735853220 | 7.71 | 0.38 | 5.21 | 7.71 | 7.71 | 7.71 | 1000 |
| 1735594020 | 7.328 | -0.02 | -0.33 | 7.23 | 7.328 | 7.228 | 1533 |
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
