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 | 0.0899 | 1.63451573608 | 5.5001 | 5.63 | 5.5001 | 9251 | 5.56515091 | CS |
| 4 | -0.0379 | -0.673430586897 | 5.6279 | 5.75 | 5.5001 | 9416 | 5.58806121 | CS |
| 12 | -0.07 | -1.23674911661 | 5.66 | 5.818 | 5.3 | 13753 | 5.59994677 | CS |
| 26 | 0.39 | 7.5 | 5.2 | 5.8995 | 5.16 | 16314 | 5.51398811 | CS |
| 52 | 0.92 | 19.7002141328 | 4.67 | 5.8995 | 4.67 | 19101 | 5.31472405 | CS |
| 156 | -0.2 | -3.45423143351 | 5.79 | 6.48 | 4.27 | 21534 | 5.28433316 | CS |
| 260 | 0.59 | 11.8 | 5 | 8.045 | 2.54 | 28785 | 5.40514634 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741818900 | 5.58 | 0.06 | 1.09 | 5.6299 | 5.6299 | 5.5599999 | 7515 |
| 1741732500 | 5.5199999 | -0.07 | -1.16 | 5.59 | 5.618 | 5.514 | 10954 |
| 1741646100 | 5.585 | 0.04 | 0.63 | 5.53 | 5.625 | 5.5125 | 11275 |
| 1741390500 | 5.55 | -0.07 | -1.25 | 5.62 | 5.63 | 5.55 | 9465 |
| 1741304100 | 5.62 | 0.04 | 0.72 | 5.59 | 5.62 | 5.5582 | 4950 |
| 1741217700 | 5.58 | -0.05 | -0.80 | 5.5001 | 5.63 | 5.5001 | 9609 |
| 1741131300 | 5.625 | 0.05 | 0.99 | 5.5599999 | 5.625 | 5.5007 | 11296 |
| 1741044900 | 5.57 | -0.01 | -0.18 | 5.61 | 5.6288 | 5.5561 | 9216 |
| 1740785700 | 5.58 | -0.03 | -0.53 | 5.6156 | 5.6415 | 5.51 | 6726 |
| 1740699300 | 5.61 | 0.02 | 0.36 | 5.54 | 5.68 | 5.54 | 3146 |
| 1740612900 | 5.59 | 0.08 | 1.45 | 5.595 | 5.6 | 5.51 | 2761 |
| 1740526500 | 5.51 | -0.06 | -1.08 | 5.5808 | 5.62 | 5.51 | 24940 |
| 1740440100 | 5.57 | -0.18 | -3.13 | 5.71 | 5.71 | 5.5199999 | 15990 |
| 1740180900 | 5.75 | 0.11 | 1.95 | 5.66 | 5.75 | 5.6462 | 11196 |
| 1740094500 | 5.64 | 0 | 0.00 | 5.61 | 5.64 | 5.6002 | 6776 |
| 1740008100 | 5.64 | 0.04 | 0.71 | 5.62 | 5.64 | 5.6 | 11386 |
| 1739921700 | 5.6 | 0 | 0.00 | 5.63 | 5.65 | 5.6 | 7897 |
| 1739576100 | 5.6 | -0.01 | -0.23 | 5.66 | 5.66 | 5.6 | 7864 |
| 1739489700 | 5.613 | 0.04 | 0.77 | 5.59 | 5.68 | 5.5773 | 7510 |
| 1739403300 | 5.57 | -0.05 | -0.89 | 5.6279 | 5.6799 | 5.5603999 | 5951 |
| 1739316900 | 5.62 | -0.05 | -0.88 | 5.5599999 | 5.69 | 5.5599999 | 7072 |
| 1739230500 | 5.67 | -0.07 | -1.15 | 5.74 | 5.75 | 5.67 | 8892 |
| 1738971300 | 5.7359 | 0.02 | 0.28 | 5.72 | 5.7476 | 5.64 | 13226 |
| 1738884900 | 5.72 | -0.05 | -0.87 | 5.79 | 5.79 | 5.72 | 16811 |
| 1738798500 | 5.7699999 | 0.18 | 3.22 | 5.64 | 5.8179999 | 5.592 | 28034 |
| 1738712100 | 5.59 | 0.03 | 0.54 | 5.545 | 5.59 | 5.5108 | 6780 |
| 1738625700 | 5.5599999 | -0.04 | -0.71 | 5.4896 | 5.5599999 | 5.4867 | 6166 |
| 1738366500 | 5.6 | 0.12 | 2.20 | 5.48 | 5.6 | 5.48 | 14375 |
| 1738280100 | 5.4795999 | -0.1 | -1.71 | 5.57 | 5.5709 | 5.43 | 3904 |
| 1738193700 | 5.575 | -0.03 | -0.62 | 5.6 | 5.6 | 5.55 | 8984 |
| 1738107300 | 5.6099 | -0.01 | -0.18 | 5.5659 | 5.6099 | 5.5578 | 2795 |
| 1738020900 | 5.62 | 0.09 | 1.63 | 5.55 | 5.62 | 5.55 | 11738 |
| 1737761700 | 5.53 | -0.13 | -2.30 | 5.63 | 5.63 | 5.53 | 6816 |
| 1737675300 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1737588900 | 5.66 | -0.09 | -1.57 | 5.7 | 5.75 | 5.6301 | 14610 |
| 1737502500 | 5.75 | 0.08 | 1.41 | 5.57 | 5.75 | 5.57 | 15199 |
| 1737156900 | 5.67 | 0.04 | 0.71 | 5.65 | 5.69 | 5.589 | 31227 |
| 1737070500 | 5.63 | 0.02 | 0.36 | 5.62 | 5.6371 | 5.6 | 5959 |
| 1736984100 | 5.61 | 0.11 | 2.00 | 5.5199999 | 5.64 | 5.425 | 25346 |
| 1736897700 | 5.5 | 0.13 | 2.35 | 5.43 | 5.5 | 5.3304 | 26369 |
| 1736811300 | 5.3735 | -0.08 | -1.40 | 5.45 | 5.45 | 5.3 | 12527 |
| 1736552100 | 5.45 | -0.06 | -1.09 | 5.51 | 5.51 | 5.4301 | 14542 |
| 1736379300 | 5.51 | -0.07 | -1.25 | 5.58 | 5.6342 | 5.495 | 9614 |
| 1736292900 | 5.58 | -0.02 | -0.36 | 5.63 | 5.63 | 5.57 | 3806 |
| 1736206500 | 5.6 | 0.02 | 0.30 | 5.61 | 5.64 | 5.5678 | 15619 |
| 1735947300 | 5.5835 | 0 | 0.06 | 5.599 | 5.599 | 5.53 | 9150 |
| 1735860900 | 5.58 | -0.02 | -0.36 | 5.7 | 5.7 | 5.5 | 18184 |
| 1735688100 | 5.6001 | -0.16 | -2.78 | 5.68 | 5.68 | 5.5699 | 26324 |
| 1735601700 | 5.76 | 0.07 | 1.23 | 5.7699999 | 5.8 | 5.6562 | 36199 |
| 1735342500 | 5.69 | -0.01 | -0.09 | 5.6585 | 5.7 | 5.6558 | 6984 |
| 1735256100 | 5.695 | 0.19 | 3.36 | 5.6 | 5.7 | 5.5601 | 45702 |
| 1735077840 | 5.51 | 0.14 | 2.61 | 5.37 | 5.53 | 5.37 | 17939 |
| 1734996900 | 5.37 | -0.16 | -2.89 | 5.4709 | 5.4978 | 5.34 | 15545 |
| 1734737700 | 5.53 | 0.06 | 1.10 | 5.48 | 5.5967 | 5.42 | 23635 |
| 1734651300 | 5.47 | -0.01 | -0.18 | 5.61 | 5.61 | 5.45 | 16383 |
| 1734564900 | 5.48 | -0.12 | -2.14 | 5.66 | 5.7 | 5.46 | 37315 |
| 1734478500 | 5.6 | -0.01 | -0.10 | 5.65 | 5.655 | 5.55 | 10352 |
| 1734392100 | 5.6057 | -0.04 | -0.77 | 5.65 | 5.6853999 | 5.5606 | 16077 |
| 1734132900 | 5.6493 | -0.03 | -0.54 | 5.68 | 5.75 | 5.6493 | 15265 |
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
