Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -6.07142857143 | 5.6 | 5.6 | 5.17 | 43017 | 5.34146315 | DE |
| 4 | -0.015 | -0.284360189573 | 5.275 | 5.68 | 5.17 | 58048 | 5.43236872 | DE |
| 12 | -0.22 | -4.01459854015 | 5.48 | 5.68 | 5.11 | 50185 | 5.37510171 | DE |
| 26 | -0.36 | -6.40569395018 | 5.62 | 6 | 5.11 | 58286 | 5.5604687 | DE |
| 52 | 0.51 | 10.7368421053 | 4.75 | 6 | 4.3 | 60576 | 5.18474714 | DE |
| 156 | 0.44 | 9.12863070539 | 4.82 | 6 | 3.43 | 76020 | 4.72702557 | DE |
| 260 | -0.48 | -8.36236933798 | 5.74 | 7.7 | 2.87 | 95595 | 5.15972807 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741583700 | 5.24 | 0.04 | 0.77 | 5.2 | 5.34 | 5.09 | 104268 |
| 1741324500 | 5.2 | -0.04 | -0.76 | 5.21 | 5.37 | 5.17 | 68518 |
| 1741238100 | 5.24 | -0.19 | -3.50 | 5.3 | 5.365 | 5.21 | 27574 |
| 1741151700 | 5.43 | -0.01 | -0.18 | 5.41 | 5.46 | 5.35 | 20100 |
| 1741065300 | 5.44 | -0.02 | -0.37 | 5.5 | 5.5 | 5.41 | 50571 |
| 1740978900 | 5.46 | -0.1 | -1.80 | 5.6 | 5.6 | 5.45 | 48321 |
| 1740719700 | 5.5599999 | 0.05 | 0.91 | 5.51 | 5.5599999 | 5.51 | 7694 |
| 1740633300 | 5.51 | 0.02 | 0.36 | 5.5 | 5.53 | 5.47 | 23349 |
| 1740546900 | 5.49 | -0.01 | -0.18 | 5.54 | 5.54 | 5.42 | 44246 |
| 1740460500 | 5.5 | -0.02 | -0.36 | 5.6 | 5.6 | 5.5 | 35956 |
| 1740374100 | 5.5199999 | 0.04 | 0.73 | 5.48 | 5.61 | 5.42 | 72789 |
| 1740114900 | 5.48 | -0.01 | -0.18 | 5.5 | 5.5 | 5.44 | 24938 |
| 1740028500 | 5.49 | -0.01 | -0.18 | 5.5599999 | 5.62 | 5.39 | 109556 |
| 1739942100 | 5.5 | 0.07 | 1.29 | 5.5599999 | 5.68 | 5.5 | 356056 |
| 1739855700 | 5.43 | 0.07 | 1.31 | 5.39 | 5.46 | 5.39 | 17451 |
| 1739769300 | 5.36 | 0 | 0.00 | 5.34 | 5.39 | 5.33 | 25869 |
| 1739510100 | 5.36 | 0.05 | 0.94 | 5.33 | 5.39 | 5.3 | 46956 |
| 1739423700 | 5.3099999 | 0.02 | 0.38 | 5.39 | 5.39 | 5.3099999 | 18250 |
| 1739337300 | 5.29 | -0.15 | -2.76 | 5.35 | 5.47 | 5.26 | 65371 |
| 1739250900 | 5.44 | 0.16 | 3.03 | 5.33 | 5.44 | 5.3 | 34425 |
| 1739164500 | 5.28 | -0.03 | -0.56 | 5.275 | 5.35 | 5.24 | 62978 |
| 1738905300 | 5.3099999 | -0.03 | -0.56 | 5.33 | 5.39 | 5.26 | 33966 |
| 1738818900 | 5.34 | 0.01 | 0.19 | 5.3099999 | 5.42 | 5.3099999 | 36410 |
| 1738732500 | 5.33 | -0.01 | -0.19 | 5.28 | 5.4349999 | 5.28 | 40158 |
| 1738646100 | 5.34 | 0.05 | 1.04 | 5.325 | 5.35 | 5.29 | 26780 |
| 1738559700 | 5.285 | -0.11 | -2.04 | 5.39 | 5.43 | 5.285 | 86739 |
| 1738300500 | 5.3949999 | 0.12 | 2.27 | 5.36 | 5.47 | 5.36 | 73223 |
| 1738214100 | 5.275 | -0.06 | -1.03 | 5.3099999 | 5.33 | 5.25 | 42835 |
| 1738127700 | 5.33 | 0.03 | 0.57 | 5.3 | 5.35 | 5.25 | 68218 |
| 1738041300 | 5.3 | 0.01 | 0.19 | 5.3099999 | 5.33 | 5.26 | 15907 |
| 1737695700 | 5.29 | 0.04 | 0.67 | 5.29 | 5.3 | 5.2 | 24058 |
| 1737609300 | 5.255 | -0.01 | -0.10 | 5.35 | 5.35 | 5.17 | 78297 |
| 1737522900 | 5.26 | -0.02 | -0.38 | 5.365 | 5.365 | 5.25 | 68710 |
| 1737436500 | 5.28 | 0.01 | 0.19 | 5.29 | 5.44 | 5.24 | 172899 |
| 1737350100 | 5.2699999 | -0.01 | -0.19 | 5.29 | 5.32 | 5.24 | 27505 |
| 1737090900 | 5.28 | 0 | 0.00 | 5.32 | 5.39 | 5.21 | 70025 |
| 1737004500 | 5.28 | -0.07 | -1.31 | 5.36 | 5.36 | 5.21 | 95147 |
| 1736918100 | 5.35 | 0.16 | 3.08 | 5.25 | 5.36 | 5.16 | 67314 |
| 1736831700 | 5.19 | -0.05 | -0.95 | 5.25 | 5.2699999 | 5.11 | 55636 |
| 1736745300 | 5.24 | -0.08 | -1.41 | 5.2699999 | 5.36 | 5.21 | 53321 |
| 1736486100 | 5.315 | 0.01 | 0.09 | 5.3 | 5.44 | 5.28 | 26440 |
| 1736399700 | 5.3099999 | -0.1 | -1.85 | 5.4 | 5.48 | 5.2699999 | 46606 |
| 1736313300 | 5.41 | 0.03 | 0.46 | 5.38 | 5.45 | 5.33 | 36543 |
| 1736226900 | 5.385 | -0.09 | -1.55 | 5.47 | 5.5 | 5.36 | 31480 |
| 1736140500 | 5.47 | -0.04 | -0.73 | 5.53 | 5.53 | 5.44 | 8528 |
| 1735881300 | 5.51 | 0 | 0.00 | 5.48 | 5.55 | 5.47 | 19005 |
| 1735794900 | 5.51 | 0.01 | 0.18 | 5.5 | 5.53 | 5.43 | 16646 |
| 1735617660 | 5.5 | -0.04 | -0.72 | 5.5599999 | 5.5599999 | 5.475 | 2115 |
| 1735535700 | 5.54 | 0 | 0.00 | 5.55 | 5.6 | 5.48 | 33142 |
| 1735276500 | 5.54 | -0.01 | -0.18 | 5.58 | 5.6 | 5.51 | 14101 |
| 1735014060 | 5.55 | 0.09 | 1.65 | 5.49 | 5.55 | 5.48 | 10017 |
| 1734930900 | 5.46 | 0.02 | 0.37 | 5.47 | 5.51 | 5.45 | 8053 |
| 1734671700 | 5.44 | 0 | 0.00 | 5.475 | 5.49 | 5.38 | 54065 |
| 1734585300 | 5.44 | -0.02 | -0.37 | 5.4 | 5.45 | 5.34 | 84395 |
| 1734498900 | 5.46 | 0.06 | 1.11 | 5.43 | 5.515 | 5.4 | 44080 |
| 1734412500 | 5.4 | -0.01 | -0.18 | 5.4 | 5.49 | 5.37 | 22205 |
| 1734326100 | 5.41 | -0.11 | -1.99 | 5.48 | 5.51 | 5.38 | 54815 |
| 1734066900 | 5.5199999 | 0.03 | 0.55 | 5.4 | 5.5199999 | 5.39 | 54015 |
| 1733980500 | 5.49 | 0.06 | 1.10 | 5.53 | 5.5599999 | 5.3 | 85475 |
| 1733894100 | 5.43 | -0.03 | -0.55 | 5.46 | 5.53 | 5.41 | 49569 |
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
