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 | 0.095 | 1.74953959484 | 5.43 | 5.685 | 5.0149999 | 30641 | 5.33356742 | DE |
| 4 | 1.131 | 25.7396449704 | 4.394 | 6.4 | 4.09 | 113797 | 5.38472624 | DE |
| 12 | 2.431 | 78.5714285714 | 3.094 | 6.4 | 2.84 | 52335 | 4.84123729 | DE |
| 26 | 0.979 | 21.5354157501 | 4.546 | 6.4 | 2.84 | 34811 | 4.48248652 | DE |
| 52 | -0.5 | -8.29875518672 | 6.025 | 6.4 | 2.84 | 21890 | 4.59809992 | DE |
| 156 | -1.175 | -17.5373134328 | 6.7 | 6.74 | 2.84 | 18489 | 4.88011437 | DE |
| 260 | -1.175 | -17.5373134328 | 6.7 | 6.74 | 2.84 | 18489 | 4.88011437 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743110820 | 5.425 | 0.02 | 0.37 | 5.39 | 5.6849999 | 5.34 | 31797 |
| 1743024420 | 5.405 | -0.12 | -2.08 | 5.445 | 5.51 | 5.105 | 27575 |
| 1742938020 | 5.5199999 | 0.34 | 6.67 | 5.18 | 5.5199999 | 5.18 | 25210 |
| 1742851620 | 5.175 | -0.05 | -0.86 | 5.285 | 5.34 | 5.0149999 | 39642 |
| 1742592420 | 5.22 | -0.1 | -1.88 | 5.43 | 5.43 | 5.205 | 28979 |
| 1742506020 | 5.32 | -0.13 | -2.30 | 5.605 | 5.695 | 5.285 | 50341 |
| 1742419620 | 5.445 | 0.03 | 0.46 | 5.46 | 5.62 | 5.325 | 83712 |
| 1742333220 | 5.42 | -0.84 | -13.35 | 6.3 | 6.4 | 5.2 | 163087 |
| 1742246820 | 6.255 | 0.76 | 13.73 | 5.7 | 6.33 | 5.6 | 174790 |
| 1741987620 | 5.5 | -0.16 | -2.83 | 5.69 | 5.695 | 5.4 | 39267 |
| 1741901220 | 5.66 | 0.22 | 3.95 | 5.425 | 5.695 | 5.37 | 46642 |
| 1741814820 | 5.445 | 0.04 | 0.74 | 5.345 | 5.535 | 5.2 | 39097 |
| 1741728420 | 5.405 | -0.2 | -3.48 | 5.545 | 5.695 | 5.25 | 89284 |
| 1741642020 | 5.6 | 0.35 | 6.67 | 5.285 | 5.84 | 5.255 | 230515 |
| 1741382820 | 5.25 | -0.27 | -4.89 | 5.6 | 5.625 | 4.972 | 124397 |
| 1741296420 | 5.5199999 | 0.47 | 9.42 | 5.095 | 5.815 | 4.8179999 | 414621 |
| 1741210020 | 5.045 | -0.1 | -1.85 | 5.34 | 5.48 | 4.884 | 342314 |
| 1741123620 | 5.1399999 | 0.68 | 15.25 | 4.464 | 5.33 | 4.332 | 235519 |
| 1741037220 | 4.46 | 0.26 | 6.14 | 4.292 | 4.5199999 | 4.09 | 66174 |
| 1740778020 | 4.202 | -0.17 | -3.84 | 4.394 | 4.396 | 4.2 | 22979 |
| 1740691620 | 4.37 | 0.52 | 13.51 | 3.878 | 4.42 | 3.87 | 34160 |
| 1740605220 | 3.85 | 0.17 | 4.73 | 3.672 | 3.902 | 3.672 | 15412 |
| 1740518820 | 3.676 | -0.04 | -1.13 | 3.714 | 3.714 | 3.654 | 15604 |
| 1740432420 | 3.718 | 0.17 | 4.73 | 3.594 | 3.732 | 3.594 | 15976 |
| 1740173220 | 3.55 | -0.04 | -1.00 | 3.604 | 3.644 | 3.55 | 3131 |
| 1740086820 | 3.586 | 0.02 | 0.62 | 3.546 | 3.64 | 3.546 | 31962 |
| 1740000420 | 3.564 | -0.24 | -6.26 | 3.816 | 3.83 | 3.536 | 31225 |
| 1739914020 | 3.802 | -0.03 | -0.89 | 3.85 | 3.85 | 3.744 | 14513 |
| 1739827620 | 3.836 | -0.09 | -2.39 | 3.93 | 3.932 | 3.822 | 13268 |
| 1739568420 | 3.93 | -0.06 | -1.55 | 3.994 | 4.006 | 3.836 | 30298 |
| 1739482020 | 3.992 | 0.01 | 0.30 | 3.988 | 4.08 | 3.982 | 21016 |
| 1739395620 | 3.98 | 0.11 | 2.84 | 3.87 | 3.996 | 3.87 | 23410 |
| 1739309220 | 3.87 | 0.04 | 1.04 | 3.8 | 3.87 | 3.74 | 33392 |
| 1739222820 | 3.83 | 0.06 | 1.59 | 3.768 | 3.85 | 3.672 | 26778 |
| 1738963620 | 3.77 | 0.24 | 6.68 | 3.532 | 3.78 | 3.532 | 33001 |
| 1738877220 | 3.534 | 0.42 | 13.41 | 3.126 | 3.538 | 3.126 | 71389 |
| 1738790820 | 3.116 | -0 | -0.06 | 3.13 | 3.158 | 3.1 | 12868 |
| 1738704420 | 3.118 | -0.04 | -1.39 | 3.17 | 3.17 | 3.108 | 6713 |
| 1738618020 | 3.162 | 0 | 0.06 | 3.096 | 3.17 | 3.05 | 5216 |
| 1738358820 | 3.16 | 0.06 | 2.00 | 3.096 | 3.16 | 3.096 | 20142 |
| 1738272420 | 3.098 | -0.03 | -1.02 | 3.126 | 3.126 | 3.096 | 17147 |
| 1738186020 | 3.13 | 0.03 | 0.97 | 3.132 | 3.132 | 3.068 | 11704 |
| 1738099620 | 3.1 | -0.02 | -0.58 | 3.114 | 3.116 | 3.09 | 8429 |
| 1738013220 | 3.118 | 0.03 | 0.97 | 3.074 | 3.148 | 3.056 | 20838 |
| 1737754020 | 3.088 | 0.01 | 0.46 | 3.092 | 3.102 | 3.064 | 11986 |
| 1737667620 | 3.074 | 0.03 | 0.99 | 3.046 | 3.076 | 3.016 | 24559 |
| 1737581220 | 3.044 | -0.03 | -0.91 | 3.068 | 3.074 | 3.004 | 22929 |
| 1737494820 | 3.072 | 0.06 | 2.13 | 3.0259999 | 3.072 | 3.012 | 12337 |
| 1737408420 | 3.008 | -0.07 | -2.34 | 3.09 | 3.09 | 2.976 | 49206 |
| 1737149220 | 3.08 | 0.17 | 5.70 | 2.942 | 3.216 | 2.906 | 54774 |
| 1737062820 | 2.914 | 0.01 | 0.48 | 2.904 | 2.926 | 2.858 | 17291 |
| 1736976420 | 2.9 | -0.01 | -0.21 | 2.922 | 2.922 | 2.84 | 6495 |
| 1736890020 | 2.906 | -0.02 | -0.55 | 2.95 | 2.952 | 2.846 | 22684 |
| 1736803620 | 2.922 | -0.1 | -3.18 | 3.008 | 3.008 | 2.846 | 34504 |
| 1736544420 | 3.0179999 | -0.06 | -2.01 | 3.072 | 3.072 | 2.978 | 19711 |
| 1736458020 | 3.08 | -0.03 | -0.96 | 3.102 | 3.102 | 3.044 | 19922 |
| 1736371620 | 3.11 | -0.13 | -4.07 | 3.33 | 3.34 | 3.092 | 22726 |
| 1736285220 | 3.242 | 0.06 | 1.76 | 3.18 | 3.274 | 3.18 | 5095 |
| 1736198820 | 3.186 | 0.1 | 3.11 | 3.096 | 3.206 | 3.078 | 16438 |
| 1735939620 | 3.09 | 0 | 0.00 | 3.094 | 3.108 | 3.076 | 5926 |
| 1735853220 | 3.09 | 0.09 | 2.93 | 3.14 | 3.14 | 3.044 | 7504 |
| 1735594020 | 3.0019999 | 0.04 | 1.42 | 2.962 | 3.0259999 | 2.958 | 10880 |
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
