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 | -0.2 | -3.37723741979 | 5.922 | 5.922 | 5.472 | 5770 | 5.69392472 | DE |
| 4 | -0.744 | -11.5063408599 | 6.466 | 6.466 | 5.472 | 7280 | 5.91576963 | DE |
| 12 | -1.582 | -21.6593647317 | 7.304 | 8 | 5.472 | 4283 | 6.15798203 | DE |
| 26 | -1.258 | -18.0229226361 | 6.98 | 9.76 | 5.472 | 2810 | 6.55926596 | DE |
| 52 | -0.628 | -9.88976377953 | 6.35 | 9.76 | 5.22 | 1912 | 6.50447553 | DE |
| 156 | -8.228 | -58.982078853 | 13.95 | 14.68 | 5.22 | 1145 | 6.73346816 | DE |
| 260 | -0.949 | -14.2257532604 | 6.671 | 20.21 | 5.22 | 759 | 7.81826308 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742851620 | 5.792 | 0.12 | 2.19 | 5.74 | 5.792 | 5.682 | 2507 |
| 1742592420 | 5.668 | 0.04 | 0.71 | 5.68 | 5.694 | 5.472 | 15320 |
| 1742506020 | 5.628 | -0.1 | -1.78 | 5.788 | 5.788 | 5.612 | 2156 |
| 1742419620 | 5.73 | 0.01 | 0.10 | 5.652 | 5.768 | 5.65 | 4453 |
| 1742333220 | 5.724 | -0.13 | -2.22 | 5.922 | 5.922 | 5.652 | 4415 |
| 1742246820 | 5.854 | 0.15 | 2.67 | 5.782 | 5.89 | 5.698 | 3705 |
| 1741987620 | 5.702 | -0.23 | -3.81 | 5.966 | 5.99 | 5.702 | 9094 |
| 1741901220 | 5.928 | 0.04 | 0.68 | 6.002 | 6.008 | 5.844 | 1251 |
| 1741814820 | 5.888 | -0.16 | -2.61 | 6.138 | 6.256 | 5.8 | 13340 |
| 1741728420 | 6.046 | -0.06 | -1.05 | 6.118 | 6.164 | 5.924 | 3878 |
| 1741642020 | 6.11 | 0.14 | 2.31 | 5.98 | 6.224 | 5.872 | 5532 |
| 1741382820 | 5.972 | 0.07 | 1.15 | 5.982 | 5.982 | 5.7 | 8184 |
| 1741296420 | 5.904 | -0.04 | -0.67 | 5.842 | 6.09 | 5.842 | 8768 |
| 1741210020 | 5.944 | 0.05 | 0.81 | 5.932 | 5.958 | 5.74 | 12691 |
| 1741123620 | 5.896 | -0.02 | -0.41 | 6.038 | 6.038 | 5.75 | 7808 |
| 1741037220 | 5.92 | -0.24 | -3.83 | 6.184 | 6.234 | 5.858 | 19531 |
| 1740778020 | 6.156 | 0.03 | 0.46 | 6.226 | 6.226 | 6.0519999 | 1975 |
| 1740691620 | 6.128 | -0.07 | -1.16 | 6.152 | 6.342 | 6.1 | 6299 |
| 1740605220 | 6.2 | -0.1 | -1.56 | 6.396 | 6.422 | 6.156 | 7371 |
| 1740518820 | 6.298 | -0.11 | -1.72 | 6.466 | 6.466 | 6.232 | 7323 |
| 1740432420 | 6.408 | 0.06 | 1.01 | 6.46 | 6.5 | 6.3019999 | 14705 |
| 1740173220 | 6.344 | -0.03 | -0.50 | 6.444 | 6.628 | 6.34 | 21222 |
| 1740086820 | 6.376 | -0.08 | -1.30 | 6.514 | 6.594 | 6.376 | 26860 |
| 1740000420 | 6.46 | 0.08 | 1.25 | 6.402 | 6.492 | 6.348 | 2952 |
| 1739914020 | 6.38 | 0.04 | 0.69 | 6.3259999 | 6.444 | 6.3259999 | 1319 |
| 1739827620 | 6.336 | -0.05 | -0.85 | 6.422 | 6.424 | 6.336 | 1232 |
| 1739568420 | 6.39 | -0.02 | -0.37 | 6.402 | 6.402 | 6.39 | 1899 |
| 1739482020 | 6.414 | 0.05 | 0.75 | 6.25 | 6.44 | 6.25 | 161 |
| 1739395620 | 6.366 | 0.01 | 0.16 | 6.402 | 6.464 | 6.288 | 1504 |
| 1739309220 | 6.356 | -0.22 | -3.32 | 6.474 | 6.474 | 6.356 | 375 |
| 1739222820 | 6.574 | 0.04 | 0.67 | 6.616 | 6.624 | 6.476 | 1641 |
| 1738963620 | 6.53 | -0.89 | -11.99 | 6.79 | 6.79 | 6.524 | 4719 |
| 1738877220 | 7.42 | 0.37 | 5.22 | 8 | 8 | 6.918 | 3863 |
| 1738790820 | 7.052 | -0.01 | -0.14 | 6.986 | 7.052 | 6.986 | 65 |
| 1738704420 | 7.062 | -0.12 | -1.73 | 7.016 | 7.062 | 7.016 | 511 |
| 1738618020 | 7.186 | -0.08 | -1.07 | 7.252 | 7.366 | 7.186 | 656 |
| 1738358820 | 7.264 | 0.25 | 3.53 | 7.404 | 7.428 | 7.264 | 940 |
| 1738272420 | 7.016 | 0 | 0.00 | 7.016 | 7.016 | 7.016 | 0 |
| 1738186020 | 7.016 | -0.07 | -0.99 | 7.022 | 7.022 | 7.016 | 378 |
| 1738099620 | 7.086 | -0.05 | -0.70 | 7.056 | 7.086 | 7.056 | 63 |
| 1738013220 | 7.136 | -0.2 | -2.78 | 7.136 | 7.136 | 7.136 | 25 |
| 1737754020 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 0 |
| 1737667620 | 7.34 | 0.04 | 0.49 | 7.34 | 7.34 | 7.34 | 20 |
| 1737581220 | 7.304 | -0.02 | -0.33 | 7.264 | 7.304 | 7.264 | 180 |
| 1737494820 | 7.328 | 0.14 | 1.98 | 7.328 | 7.328 | 7.328 | 20 |
| 1737408420 | 7.186 | 0.16 | 2.25 | 7.186 | 7.186 | 7.186 | 260 |
| 1737149220 | 7.028 | 0.1 | 1.41 | 7.068 | 7.068 | 7.028 | 51 |
| 1737062820 | 6.93 | -0.29 | -4.04 | 7.18 | 7.18 | 6.93 | 2067 |
| 1736976420 | 7.222 | -0.14 | -1.85 | 7.222 | 7.222 | 7.222 | 3 |
| 1736890020 | 7.358 | 0.22 | 3.14 | 7.264 | 7.358 | 7.264 | 2089 |
| 1736803620 | 7.134 | 0.08 | 1.11 | 7.14 | 7.14 | 7.134 | 36 |
| 1736544420 | 7.056 | 0.09 | 1.29 | 7.056 | 7.056 | 7.056 | 480 |
| 1736458020 | 6.966 | -0.17 | -2.35 | 6.966 | 6.966 | 6.966 | 90 |
| 1736371620 | 7.134 | -0.29 | -3.96 | 7.134 | 7.134 | 7.134 | 700 |
| 1736285220 | 7.428 | -0.02 | -0.21 | 7.428 | 7.428 | 7.428 | 827 |
| 1736198820 | 7.444 | 0.31 | 4.40 | 7.164 | 7.444 | 7.164 | 917 |
| 1735939620 | 7.13 | -0.04 | -0.59 | 6.982 | 7.13 | 6.982 | 61 |
| 1735853220 | 7.172 | -0.06 | -0.77 | 7.304 | 7.344 | 7.172 | 1358 |
| 1735594020 | 7.228 | -0.03 | -0.41 | 7.248 | 7.248 | 7.228 | 247 |
| 1735334820 | 7.258 | -0.01 | -0.08 | 7.344 | 7.452 | 7.23 | 3598 |
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
