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 | 0.27 | 3.0612244898 | 8.82 | 9.409 | 8.75 | 1695228 | 9.04530755 | CS |
| 4 | 1.96 | 27.4894810659 | 7.13 | 9.62 | 6.75 | 1459450 | 8.34398789 | CS |
| 12 | 3.47 | 61.743772242 | 5.62 | 9.62 | 5.38 | 980548 | 7.49526917 | CS |
| 26 | 4.89 | 116.428571429 | 4.2 | 9.62 | 3.81 | 746732 | 6.46005685 | CS |
| 52 | 5.53 | 155.337078652 | 3.56 | 9.62 | 3.24 | 531928 | 5.70085651 | CS |
| 156 | 4.38 | 92.9936305732 | 4.71 | 9.62 | 2.3 | 382196 | 4.62834038 | CS |
| 260 | 3.7 | 68.6456400742 | 5.39 | 9.62 | 2.3 | 323667 | 4.5161635 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028200 | 9.09 | -0.05 | -0.55 | 9.21 | 9.409 | 9.05 | 1343928 |
| 1742941800 | 9.14 | 0.11 | 1.22 | 9.14 | 9.3143999 | 9.075 | 987357 |
| 1742855400 | 9.03 | 0.19 | 2.15 | 8.8699999 | 9.225 | 8.8699999 | 1436158 |
| 1742596200 | 8.84 | -0.46 | -4.95 | 9.17 | 9.26 | 8.78 | 2893139 |
| 1742509800 | 9.3 | 0.33 | 3.68 | 8.82 | 9.34 | 8.75 | 1815557 |
| 1742423400 | 8.97 | -0.15 | -1.64 | 8.53 | 9.38 | 8.44 | 1823380 |
| 1742337000 | 9.1199999 | -0.12 | -1.30 | 9.5 | 9.5166 | 8.861 | 1755992 |
| 1742250600 | 9.24 | 0.53 | 6.08 | 8.81 | 9.6199999 | 8.78 | 2757032 |
| 1741991400 | 8.71 | 0.42 | 5.07 | 8.5 | 8.78 | 8.3699999 | 2018474 |
| 1741905000 | 8.2899999 | 0.44 | 5.61 | 7.9 | 8.3 | 7.88 | 1428725 |
| 1741818600 | 7.85 | 0.05 | 0.64 | 7.85 | 7.86 | 7.685 | 730810 |
| 1741732200 | 7.8 | 0.55 | 7.59 | 7.32 | 7.84 | 7.21 | 1252437 |
| 1741645800 | 7.25 | -0.29 | -3.85 | 7.47 | 7.47 | 7.02 | 1271146 |
| 1741390200 | 7.54 | 0.25 | 3.43 | 7.28 | 7.585 | 7.22 | 867181 |
| 1741303800 | 7.29 | -0.08 | -1.09 | 7.3 | 7.595 | 7.175 | 1223326 |
| 1741217400 | 7.37 | 0.48 | 6.97 | 6.9 | 7.39 | 6.875 | 1022121 |
| 1741131000 | 6.89 | -0.13 | -1.85 | 7.13 | 7.3 | 6.85 | 748191 |
| 1741044600 | 7.02 | 0.01 | 0.14 | 7.05 | 7.3 | 6.93 | 1020782 |
| 1740785400 | 7.01 | 0 | 0.00 | 6.9 | 7.17 | 6.75 | 1418674 |
| 1740699000 | 7.01 | -0.3 | -4.10 | 7.13 | 7.3 | 7 | 1374595 |
| 1740612600 | 7.31 | 0.33 | 4.73 | 6.92 | 7.33 | 6.91 | 1124936 |
| 1740526200 | 6.98 | 0.03 | 0.43 | 6.88 | 7.02 | 6.745 | 1228275 |
| 1740439800 | 6.95 | 0.26 | 3.89 | 6.74 | 6.96 | 6.63 | 790945 |
| 1740180600 | 6.69 | -0.43 | -6.04 | 7.1 | 7.16 | 6.69 | 983733 |
| 1740094200 | 7.12 | 0.02 | 0.28 | 7.16 | 7.2399 | 7.065 | 454470 |
| 1740007800 | 7.1 | -0.12 | -1.66 | 7.19 | 7.22 | 7.045 | 774845 |
| 1739921400 | 7.22 | 0.26 | 3.74 | 7.12 | 7.32 | 7 | 1013350 |
| 1739575800 | 6.96 | -0.12 | -1.69 | 7.15 | 7.1895 | 6.93 | 805697 |
| 1739489400 | 7.08 | 0.22 | 3.21 | 6.82 | 7.11 | 6.7708 | 506097 |
| 1739403000 | 6.86 | 0.06 | 0.88 | 6.75 | 7.04 | 6.671 | 548322 |
| 1739316600 | 6.8 | -0.33 | -4.63 | 7.08 | 7.08 | 6.775 | 874041 |
| 1739230200 | 7.13 | -0.09 | -1.25 | 7.4 | 7.62 | 7.09 | 1254509 |
| 1738971000 | 7.22 | 0.13 | 1.83 | 7.19 | 7.27 | 7.125 | 1065992 |
| 1738884600 | 7.09 | 0.18 | 2.60 | 6.91 | 7.135 | 6.77 | 1311611 |
| 1738798200 | 6.91 | 0.41 | 6.31 | 6.55 | 6.95 | 6.54 | 1391726 |
| 1738711800 | 6.5 | 0.29 | 4.67 | 6.2699999 | 6.5352 | 6.24 | 577526 |
| 1738625400 | 6.21 | 0.04 | 0.65 | 6.24 | 6.3 | 6.0199999 | 672804 |
| 1738366200 | 6.17 | -0.03 | -0.48 | 6.25 | 6.25 | 6.13 | 351557 |
| 1738279800 | 6.2 | 0.18 | 2.99 | 6.1 | 6.25 | 6.0599999 | 581271 |
| 1738193400 | 6.0199999 | 0.1 | 1.69 | 5.91 | 6.0599999 | 5.875 | 403011 |
| 1738107000 | 5.92 | 0.02 | 0.34 | 5.94 | 6.01 | 5.855 | 469788 |
| 1738020600 | 5.9 | -0.18 | -2.96 | 6 | 6 | 5.7699999 | 469922 |
| 1737761400 | 6.08 | 0.07 | 1.16 | 6 | 6.25 | 5.93 | 591354 |
| 1737675000 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1737588600 | 6.01 | 0.06 | 1.01 | 6.1 | 6.1 | 5.86 | 580077 |
| 1737502200 | 5.95 | 0.19 | 3.30 | 5.72 | 6.0199999 | 5.72 | 606219 |
| 1737156600 | 5.76 | 0.14 | 2.49 | 5.54 | 5.79 | 5.5199999 | 523870 |
| 1737070200 | 5.62 | -0.22 | -3.77 | 5.93 | 5.93 | 5.605 | 518470 |
| 1736983800 | 5.84 | 0.16 | 2.82 | 5.7699999 | 5.87 | 5.62 | 548674 |
| 1736897400 | 5.68 | 0.19 | 3.46 | 5.49 | 5.745 | 5.46 | 432755 |
| 1736811000 | 5.49 | -0.35 | -5.99 | 5.79 | 5.79 | 5.46 | 519842 |
| 1736551800 | 5.84 | -0.01 | -0.17 | 5.98 | 6.005 | 5.8099999 | 681316 |
| 1736379000 | 5.85 | 0.17 | 2.99 | 5.72 | 5.855 | 5.71 | 493718 |
| 1736292600 | 5.68 | 0.03 | 0.53 | 5.75 | 5.8364 | 5.6449999 | 369791 |
| 1736206200 | 5.65 | -0.33 | -5.52 | 5.98 | 6.01 | 5.6449999 | 641172 |
| 1735947000 | 5.98 | 0.1 | 1.70 | 5.95 | 6.01 | 5.915 | 521646 |
| 1735860600 | 5.88 | 0.34 | 6.14 | 5.62 | 5.905 | 5.38 | 1038372 |
| 1735687800 | 5.54 | 0.11 | 2.03 | 5.4 | 5.5599999 | 5.4 | 382646 |
| 1735601400 | 5.43 | -0.06 | -1.09 | 5.45 | 5.525 | 5.36 | 303262 |
| 1735342200 | 5.49 | -0.18 | -3.17 | 5.6 | 5.6 | 5.372 | 461276 |
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
