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 | 5.91 | 5.91 | 5.91 | 600 | 5.91 | CS |
| 4 | 0.265 | 4.69441984057 | 5.645 | 5.91 | 5.56 | 538 | 5.70728682 | CS |
| 12 | 0.133746 | 2.31544526955 | 5.776254 | 6.08 | 5.12 | 1549 | 5.91392494 | CS |
| 26 | -0.84 | -12.4444444444 | 6.75 | 6.75 | 5.12 | 1411 | 5.96446223 | CS |
| 52 | 0.3 | 5.34759358289 | 5.61 | 6.75 | 5.12 | 1270 | 5.83438356 | CS |
| 156 | -2.27295 | -27.7766575624 | 8.18295 | 8.18295 | 4.43 | 1361 | 5.88840583 | CS |
| 260 | 2.80386 | 90.2683072881 | 3.10614 | 9.2 | 2.80933 | 1552 | 4.88320697 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743196800 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1743110400 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1743024000 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1742937600 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1742851200 | 5.91 | 0.1 | 1.72 | 5.91 | 5.91 | 5.91 | 600 |
| 1742592360 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1742505960 | 5.8099999 | 0.16 | 2.83 | 5.8099999 | 5.8099999 | 5.8099999 | 750 |
| 1742419800 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1742333400 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1742246940 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1741987740 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1741901340 | 5.65 | 0.09 | 1.62 | 5.65 | 5.65 | 5.65 | 625 |
| 1741814940 | 5.5599999 | -0.09 | -1.51 | 5.5599999 | 5.5599999 | 5.5599999 | 1000 |
| 1741731600 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1741645200 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1741386000 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1741299600 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1741213200 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1741126800 | 5.6449999 | -0.36 | -6.05 | 5.6449999 | 5.6449999 | 5.6449999 | 250 |
| 1741040880 | 6.0085 | 0 | 0.00 | 6.0085 | 6.0085 | 6.0085 | 0 |
| 1740781680 | 6.0085 | 0 | 0.00 | 6.0085 | 6.0085 | 6.0085 | 0 |
| 1740695280 | 6.0085 | 0 | 0.00 | 6.0085 | 6.0085 | 6.0085 | 0 |
| 1740608880 | 6.0085 | 0 | 0.00 | 6.0085 | 6.0085 | 6.0085 | 0 |
| 1740522480 | 6.0085 | -0.05 | -0.85 | 5.98 | 6.0174 | 5.98 | 4100 |
| 1740435600 | 6.0599999 | -0.01 | -0.16 | 6.0599999 | 6.0599999 | 6.0599999 | 1005 |
| 1740176400 | 6.07 | 0.06 | 1.00 | 6.07 | 6.07 | 6.07 | 100 |
| 1740090360 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1740003960 | 6.01 | 0.01 | 0.17 | 6.08 | 6.08 | 6.01 | 2025 |
| 1739917740 | 6 | 0.06 | 1.01 | 6 | 6 | 6 | 10000 |
| 1739572020 | 5.94 | 0.03 | 0.51 | 5.94 | 5.94 | 5.94 | 300 |
| 1739485680 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1739399280 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1739312880 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1739226480 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1738967280 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1738880880 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1738794480 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1738708080 | 5.91 | 0.34 | 6.10 | 5.9325 | 5.9325 | 5.91 | 575 |
| 1738621740 | 5.57 | -0.36 | -6.07 | 5.4029999 | 5.57 | 5.12 | 2351 |
| 1738362120 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1738275720 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1738189320 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1738102920 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1738016520 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1737757320 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1737670920 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1737584520 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1737498120 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1737152520 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1737066120 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1736979720 | 5.93 | 0.15 | 2.66 | 5.93 | 5.93 | 5.93 | 100 |
| 1736893200 | 5.776254 | 0 | 0.00 | 5.776254 | 5.776254 | 5.776254 | 0 |
| 1736806800 | 5.776254 | -0.64 | -10.03 | 5.776254 | 5.776254 | 5.776254 | 1000 |
| 1736547960 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1736375160 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1736288760 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1736202360 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1735943160 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1735856760 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1735683960 | 6.42 | -0.05 | -0.83 | 6.42 | 6.42 | 6.42 | 100 |
| 1735597200 | 6.4736 | 0 | 0.00 | 6.4736 | 6.4736 | 6.4736 | 0 |
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
