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 | 0 | 5.7 | 5.7 | 5.7 | 100 | 5.7 | CS |
| 4 | -1 | -14.9253731343 | 6.7 | 8.88 | 5.7 | 1759 | 7.45518733 | CS |
| 12 | -2.625 | -31.5315315315 | 8.325 | 8.88 | 5.55 | 3577 | 7.31662636 | CS |
| 26 | -6.95 | -54.9407114625 | 12.65 | 12.65 | 5.55 | 3387 | 8.41870254 | CS |
| 52 | -7.5 | -56.8181818182 | 13.2 | 15.53 | 5.55 | 2774 | 8.91613066 | CS |
| 156 | -2.44 | -29.9754299754 | 8.14 | 20.5 | 5.55 | 1870 | 11.46478831 | CS |
| 260 | 5.6414 | 9626.96245734 | 0.0586 | 20.5 | 0.043 | 4368 | 3.89756023 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735251000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1735078200 | 5.7 | -0.1 | -1.72 | 5.7 | 5.7 | 5.7 | 100 |
| 1734992940 | 5.7999 | 0 | 0.00 | 5.7999 | 5.7999 | 5.7999 | 0 |
| 1734733740 | 5.7999 | 0 | 0.00 | 5.7999 | 5.7999 | 5.7999 | 0 |
| 1734647340 | 5.7999 | 0 | 0.00 | 5.7999 | 5.7999 | 5.7999 | 0 |
| 1734560940 | 5.7999 | -2.2 | -27.50 | 5.7999 | 5.7999 | 5.7999 | 501 |
| 1734474360 | 8 | -0.88 | -9.91 | 8 | 8 | 8 | 2946 |
| 1734388080 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1734128880 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1734042480 | 8.88 | 0.88 | 11.00 | 8.88 | 8.88 | 8.88 | 100 |
| 1733955600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733869200 | 8 | 1 | 14.29 | 8.004 | 8.004 | 8 | 605 |
| 1733782800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1733523600 | 7 | -1 | -12.50 | 7 | 7 | 7 | 625 |
| 1733437500 | 8 | 1.3 | 19.40 | 6.8 | 8 | 6.8 | 5755 |
| 1733351100 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1733264700 | 6.7 | 0 | 0.00 | 6.66 | 6.7 | 6.66 | 3195 |
| 1733178180 | 6.7 | 0.2 | 3.08 | 6.7 | 6.7 | 6.7 | 2000 |
| 1732918800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732746000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732659600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732573200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732314000 | 6.5 | 0.43 | 7.13 | 6 | 6.5 | 6 | 4500 |
| 1732227900 | 6.0674 | 0.03 | 0.45 | 6.0674 | 6.0674 | 6.0674 | 1000 |
| 1732141200 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1732054800 | 6.04 | -0.46 | -7.08 | 6.04 | 6.04 | 6.04 | 1000 |
| 1731968640 | 6.5 | 0.95 | 17.12 | 6.05 | 6.5 | 6.05 | 1501 |
| 1731709260 | 5.55 | -0.87 | -13.55 | 5.55 | 5.59 | 5.55 | 2798 |
| 1731623160 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1731536760 | 6.42 | 0.05 | 0.78 | 6.42 | 6.42 | 6.42 | 3149 |
| 1731450000 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1731363600 | 6.37 | -0.26 | -3.85 | 6.37 | 6.37 | 6.37 | 575 |
| 1731104400 | 6.625 | -0.48 | -6.69 | 6.8 | 6.8 | 6.625 | 1300 |
| 1731018540 | 7.1 | -0.1 | -1.39 | 7.1 | 7.1 | 7.1 | 700 |
| 1730931600 | 7.2 | 0.4 | 5.88 | 7.2 | 7.2 | 7.2 | 1200 |
| 1730845680 | 6.8 | 0 | 0.00 | 6.8 | 6.9 | 6.8 | 13300 |
| 1730759160 | 6.8 | -0.2 | -2.86 | 6.9304 | 6.9304 | 6.8 | 2200 |
| 1730496420 | 7 | 0.1 | 1.45 | 6.9745 | 7 | 6.9745 | 3400 |
| 1730409780 | 6.9 | -0.44 | -5.99 | 7.2 | 7.2 | 6.9 | 2173 |
| 1730323500 | 7.34 | -0.11 | -1.48 | 7.34 | 7.34 | 7.34 | 4697 |
| 1730237280 | 7.45 | -0.09 | -1.19 | 7.4 | 7.45 | 6.9 | 17690 |
| 1730150880 | 7.54 | -0.38 | -4.80 | 7.55 | 7.55 | 7.54 | 3250 |
| 1729891500 | 7.92 | -0.08 | -1.00 | 7.925 | 7.925 | 7.92 | 1640 |
| 1729804800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1729718400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1729632000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1729545600 | 8 | -0.1 | -1.23 | 8 | 8 | 8 | 1500 |
| 1729286400 | 8.1 | 0.37 | 4.79 | 7.7685 | 8.1 | 7.7685 | 1600 |
| 1729200000 | 7.73 | 0.01 | 0.06 | 7.73 | 7.73 | 7.73 | 12700 |
| 1729113960 | 7.725 | 0 | 0.00 | 7.725 | 7.725 | 7.725 | 245 |
| 1729027680 | 7.725 | -0.16 | -1.97 | 7.88 | 7.88 | 7.725 | 3421 |
| 1728941220 | 7.88 | 0.21 | 2.67 | 7.88 | 7.88 | 7.88 | 7300 |
| 1728681960 | 7.675 | 0 | 0.00 | 7.675 | 7.675 | 7.675 | 0 |
| 1728595560 | 7.675 | -0.55 | -6.63 | 8.2 | 8.2 | 7.675 | 11400 |
| 1728508800 | 8.22 | 0.59 | 7.73 | 8.22 | 8.22 | 8.22 | 1000 |
| 1728422400 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1728336000 | 7.63 | -0.65 | -7.89 | 8.325 | 8.325 | 7.63 | 7700 |
| 1728077340 | 8.284 | 0 | 0.00 | 8.284 | 8.284 | 8.284 | 0 |
| 1727990940 | 8.284 | 0 | 0.00 | 8.284 | 8.284 | 8.284 | 0 |
| 1727904540 | 8.284 | 0 | 0.00 | 8.284 | 8.284 | 8.284 | 0 |
| 1727818140 | 8.284 | 0.03 | 0.41 | 8.284 | 8.284 | 8.284 | 790 |
| 1727731380 | 8.25 | 0 | 0.00 | 8.5 | 8.5 | 8.25 | 2600 |
| 1727472000 | 8.25 | -0.05 | -0.60 | 8.25 | 8.25 | 8.25 | 325 |
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
