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 | 1.476 | 19.5238095238 | 7.56 | 9.9179999 | 7.376 | 3979195 | 8.88365261 | DE |
| 4 | 4.43 | 96.1788970908 | 4.606 | 9.9179999 | 4.215 | 2665259 | 7.23042717 | DE |
| 12 | 4.8350001 | 115.091649966 | 4.2009999 | 9.9179999 | 3.798 | 1255877 | 6.56353636 | DE |
| 26 | 6.039 | 201.501501502 | 2.997 | 9.9179999 | 2.751 | 876475 | 5.42078261 | DE |
| 52 | 4.466 | 97.7242888403 | 4.57 | 9.9179999 | 2.751 | 676780 | 4.94639693 | DE |
| 156 | 0.956 | 11.8316831683 | 8.08 | 9.9179999 | 2.751 | 2021872 | 6.31893396 | DE |
| 260 | 2.556 | 39.4444444444 | 6.48 | 12.03 | 2.751 | 2715154 | 6.99494142 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741382820 | 9.07 | -0.62 | -6.40 | 9.75 | 9.9179999 | 8.624 | 3800363 |
| 1741296420 | 9.69 | 0.68 | 7.55 | 9.13 | 9.848 | 9.0619999 | 4656917 |
| 1741210020 | 9.01 | 0.57 | 6.75 | 8.46 | 9.198 | 8.1519999 | 3404984 |
| 1741123620 | 8.44 | -0.43 | -4.85 | 8.9499999 | 8.96 | 7.816 | 4151466 |
| 1741037220 | 8.8699999 | 1.3 | 17.11 | 7.75 | 8.946 | 7.75 | 5955286 |
| 1740778020 | 7.574 | -0.12 | -1.61 | 7.56 | 7.78 | 7.376 | 1727320 |
| 1740691620 | 7.698 | 0.21 | 2.83 | 7.598 | 7.826 | 7.392 | 3172801 |
| 1740605220 | 7.486 | 0.29 | 4.00 | 7.2 | 7.59 | 6.97 | 3946368 |
| 1740518820 | 7.198 | 0.85 | 13.39 | 6.422 | 7.258 | 6.422 | 4984185 |
| 1740432420 | 6.348 | 0.39 | 6.55 | 6.098 | 6.35 | 6.03 | 2096507 |
| 1740173220 | 5.958 | 0.05 | 0.81 | 5.912 | 6.086 | 5.912 | 1280599 |
| 1740086820 | 5.91 | 0.09 | 1.58 | 5.87 | 6.078 | 5.812 | 1309203 |
| 1740000420 | 5.8179999 | -0.15 | -2.55 | 6.148 | 6.172 | 5.722 | 2315383 |
| 1739914020 | 5.97 | 0.26 | 4.55 | 5.698 | 6.29 | 5.66 | 3963781 |
| 1739827620 | 5.71 | 1.05 | 22.56 | 4.798 | 5.728 | 4.76 | 4763224 |
| 1739568420 | 4.659 | -0.05 | -0.96 | 4.72 | 4.769 | 4.516 | 1306518 |
| 1739482020 | 4.704 | 0.16 | 3.57 | 4.5999999 | 5.026 | 4.562 | 2268295 |
| 1739395620 | 4.542 | 0.12 | 2.60 | 4.5389999 | 4.614 | 4.485 | 355322 |
| 1739309220 | 4.4269999 | -0.14 | -3.02 | 4.581 | 4.5999999 | 4.4139999 | 553843 |
| 1739222820 | 4.565 | -0.02 | -0.33 | 4.3499999 | 4.6529999 | 4.215 | 714525 |
| 1738963620 | 4.58 | -0.08 | -1.76 | 4.606 | 4.708 | 4.553 | 378650 |
| 1738877220 | 4.662 | 0.11 | 2.51 | 4.548 | 4.663 | 4.526 | 560001 |
| 1738790820 | 4.548 | 0.13 | 2.83 | 4.401 | 4.564 | 4.391 | 363209 |
| 1738704420 | 4.423 | -0.1 | -2.23 | 4.524 | 4.53 | 4.416 | 430997 |
| 1738618020 | 4.524 | -0.28 | -5.79 | 4.59 | 4.59 | 4.434 | 731164 |
| 1738358820 | 4.8019999 | 0 | 0.00 | 4.8 | 4.932 | 4.7859999 | 773571 |
| 1738272420 | 4.8019999 | 0.04 | 0.84 | 4.731 | 4.859 | 4.716 | 660154 |
| 1738186020 | 4.7619999 | 0.05 | 1.13 | 4.736 | 4.8 | 4.7009999 | 618489 |
| 1738099620 | 4.7089999 | 0.01 | 0.21 | 4.7 | 4.74 | 4.577 | 637040 |
| 1738013220 | 4.699 | 0.25 | 5.57 | 4.38 | 4.699 | 4.3099999 | 1239468 |
| 1737754020 | 4.4509999 | 0.08 | 1.85 | 4.389 | 4.489 | 4.356 | 833777 |
| 1737667620 | 4.37 | 0.31 | 7.61 | 4.07 | 4.4 | 4.051 | 1014767 |
| 1737581220 | 4.061 | -0.1 | -2.43 | 4.1609999 | 4.195 | 4.0519999 | 458463 |
| 1737494820 | 4.162 | 0.01 | 0.36 | 4.1399999 | 4.1849999 | 4.088 | 251805 |
| 1737408420 | 4.147 | -0.05 | -1.14 | 4.2 | 4.25 | 4.13 | 396723 |
| 1737149220 | 4.195 | 0.16 | 3.99 | 4.017 | 4.216 | 4.001 | 623666 |
| 1737062820 | 4.034 | -0.07 | -1.61 | 4.069 | 4.126 | 4.011 | 273206 |
| 1736976420 | 4.0999999 | 0.12 | 3.02 | 4.027 | 4.0999999 | 3.944 | 310147 |
| 1736890020 | 3.98 | 0.12 | 3.00 | 3.863 | 4.04 | 3.84 | 268758 |
| 1736803620 | 3.864 | -0.02 | -0.59 | 3.821 | 3.899 | 3.819 | 257290 |
| 1736544420 | 3.887 | 0 | 0.13 | 3.851 | 3.938 | 3.83 | 170593 |
| 1736458020 | 3.882 | 0 | 0.08 | 3.879 | 3.907 | 3.798 | 289905 |
| 1736371620 | 3.879 | -0.04 | -1.07 | 3.935 | 3.953 | 3.822 | 405807 |
| 1736285220 | 3.921 | -0.06 | -1.51 | 4.019 | 4.0519999 | 3.911 | 265822 |
| 1736198820 | 3.981 | 0.06 | 1.61 | 3.919 | 4.045 | 3.891 | 397816 |
| 1735939620 | 3.918 | -0.05 | -1.31 | 3.981 | 4.024 | 3.866 | 350927 |
| 1735853220 | 3.97 | 0.05 | 1.30 | 3.886 | 4.041 | 3.886 | 230856 |
| 1735594020 | 3.919 | -0.03 | -0.84 | 3.969 | 3.969 | 3.9 | 206085 |
| 1735334820 | 3.952 | 0.08 | 1.99 | 3.866 | 3.96 | 3.851 | 317309 |
| 1734989220 | 3.875 | -0.01 | -0.36 | 3.89 | 3.919 | 3.866 | 210535 |
| 1734730020 | 3.889 | -0.07 | -1.77 | 3.921 | 3.959 | 3.86 | 282644 |
| 1734643620 | 3.959 | 0.03 | 0.74 | 3.951 | 4.072 | 3.902 | 327029 |
| 1734557220 | 3.93 | -0.21 | -5.16 | 4.154 | 4.189 | 3.93 | 447710 |
| 1734470820 | 4.144 | 0.07 | 1.67 | 4.07 | 4.191 | 3.99 | 370372 |
| 1734384420 | 4.0759999 | 0.02 | 0.59 | 4.0519999 | 4.136 | 4.051 | 225125 |
| 1734125220 | 4.0519999 | -0.17 | -3.96 | 4.2009999 | 4.231 | 4.051 | 566813 |
| 1734038820 | 4.219 | 0.05 | 1.10 | 4.2089999 | 4.327 | 4.172 | 819065 |
| 1733952420 | 4.173 | -0 | -0.10 | 4.215 | 4.219 | 4.11 | 434642 |
| 1733866020 | 4.1769999 | 0.03 | 0.72 | 4.168 | 4.21 | 4.065 | 389406 |
| 1733779620 | 4.147 | 0.11 | 2.83 | 4.038 | 4.1689999 | 4.001 | 713234 |
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
