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 | -0.425 | -6.82730923695 | 6.225 | 6.38 | 5.8 | 365507 | 6.03613392 | DE |
| 4 | -0.53 | -8.37282780411 | 6.33 | 6.85 | 5.8 | 375225 | 6.31183293 | DE |
| 12 | -1.48 | -20.3296703297 | 7.28 | 7.625 | 5.705 | 449261 | 6.31988492 | DE |
| 26 | -2.94 | -33.6384439359 | 8.74 | 9.875 | 5.705 | 332897 | 7.16809546 | DE |
| 52 | -2 | -25.641025641 | 7.8 | 9.89 | 5.705 | 319391 | 7.80869082 | DE |
| 156 | -0.95 | -14.0740740741 | 6.75 | 9.89 | 5.705 | 404258 | 7.27851197 | DE |
| 260 | -0.95 | -14.0740740741 | 6.75 | 9.89 | 5.705 | 404258 | 7.27851197 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732121700 | 5.93 | -0.07 | -1.08 | 5.99 | 6.115 | 5.92 | 401202 |
| 1732035300 | 5.995 | 0.08 | 1.27 | 5.905 | 6.0199999 | 5.865 | 197682 |
| 1731948900 | 5.92 | -0.09 | -1.50 | 5.965 | 6.03 | 5.85 | 326437 |
| 1731689700 | 6.01 | -0.33 | -5.13 | 6.205 | 6.205 | 5.9349999 | 556979 |
| 1731603300 | 6.335 | 0.14 | 2.18 | 6.225 | 6.38 | 6.18 | 345235 |
| 1731516900 | 6.2 | -0.33 | -5.05 | 6.5 | 6.61 | 5.805 | 1090655 |
| 1731430500 | 6.53 | -0.08 | -1.21 | 6.53 | 6.64 | 6.49 | 313302 |
| 1731344100 | 6.61 | -0.04 | -0.53 | 6.69 | 6.83 | 6.59 | 396882 |
| 1731084900 | 6.6449999 | 0.05 | 0.76 | 6.66 | 6.85 | 6.625 | 412227 |
| 1730998500 | 6.595 | 0.07 | 1.07 | 6.655 | 6.665 | 6.53 | 228521 |
| 1730912100 | 6.525 | 0.19 | 2.92 | 6.48 | 6.8 | 6.44 | 632960 |
| 1730825700 | 6.34 | 0.13 | 2.01 | 6.23 | 6.34 | 6.21 | 157235 |
| 1730739300 | 6.215 | 0 | 0.08 | 6.2 | 6.295 | 6.16 | 146134 |
| 1730480100 | 6.21 | -0.04 | -0.64 | 6.22 | 6.25 | 6.12 | 200308 |
| 1730393700 | 6.25 | -0.03 | -0.40 | 6.255 | 6.29 | 6.19 | 252719 |
| 1730307300 | 6.275 | -0.21 | -3.24 | 6.5 | 6.5 | 6.245 | 421656 |
| 1730220900 | 6.485 | 0.06 | 0.93 | 6.5199999 | 6.5199999 | 6.3949999 | 205806 |
| 1730134500 | 6.425 | 0.03 | 0.47 | 6.415 | 6.515 | 6.38 | 298778 |
| 1729871700 | 6.3949999 | -0.03 | -0.39 | 6.36 | 6.445 | 6.36 | 220357 |
| 1729785300 | 6.42 | 0.08 | 1.26 | 6.33 | 6.455 | 6.305 | 699426 |
| 1729698900 | 6.34 | 0 | 0.00 | 6.3949999 | 6.48 | 6.315 | 252714 |
| 1729612500 | 6.34 | 0.08 | 1.28 | 6.235 | 6.365 | 6.235 | 246620 |
| 1729526100 | 6.26 | -0.05 | -0.71 | 6.3 | 6.4 | 6.23 | 242835 |
| 1729266900 | 6.305 | 0.26 | 4.30 | 6.0599999 | 6.335 | 6.055 | 692627 |
| 1729180500 | 6.045 | 0.04 | 0.58 | 6.1 | 6.1449999 | 5.99 | 482545 |
| 1729094100 | 6.01 | 0.06 | 1.09 | 5.92 | 6.08 | 5.885 | 528117 |
| 1729007700 | 5.945 | -0.12 | -1.98 | 6.075 | 6.245 | 5.82 | 798643 |
| 1728921300 | 6.065 | 0.17 | 2.80 | 5.86 | 6.095 | 5.86 | 437588 |
| 1728662100 | 5.9 | 0.01 | 0.08 | 5.85 | 5.97 | 5.84 | 611266 |
| 1728575700 | 5.8949999 | -0.06 | -1.01 | 5.87 | 5.97 | 5.82 | 510516 |
| 1728489300 | 5.955 | 0.11 | 1.79 | 5.92 | 5.96 | 5.825 | 446197 |
| 1728402900 | 5.85 | -0.16 | -2.66 | 5.92 | 5.9349999 | 5.705 | 1412220 |
| 1728316500 | 6.01 | -0.06 | -0.99 | 6.1 | 6.135 | 5.955 | 530052 |
| 1728057300 | 6.07 | 0.04 | 0.75 | 6.045 | 6.105 | 6 | 462930 |
| 1727970900 | 6.025 | -0.14 | -2.27 | 6.215 | 6.235 | 5.985 | 444629 |
| 1727884500 | 6.165 | -0.07 | -1.04 | 6.235 | 6.2699999 | 6.07 | 701711 |
| 1727798100 | 6.23 | -0.12 | -1.81 | 6.3099999 | 6.42 | 6.215 | 373894 |
| 1727711700 | 6.345 | -0.09 | -1.40 | 6.5 | 6.5 | 6.315 | 274672 |
| 1727452500 | 6.4349999 | 0.06 | 0.94 | 6.4349999 | 6.5 | 6.3949999 | 298334 |
| 1727366100 | 6.375 | 0.02 | 0.31 | 6.47 | 6.6 | 6.375 | 622125 |
| 1727279700 | 6.355 | 0.07 | 1.03 | 6.26 | 6.375 | 6.2 | 359680 |
| 1727193300 | 6.29 | 0 | 0.08 | 6.355 | 6.48 | 6.275 | 543079 |
| 1727106900 | 6.285 | -0.03 | -0.48 | 6.345 | 6.36 | 6.25 | 328354 |
| 1726847700 | 6.315 | -0.25 | -3.73 | 6.49 | 6.54 | 6.315 | 743866 |
| 1726761300 | 6.5599999 | 0.24 | 3.80 | 6.32 | 6.58 | 6.32 | 448518 |
| 1726674900 | 6.32 | -0.13 | -1.94 | 6.415 | 6.415 | 6.2699999 | 627075 |
| 1726588500 | 6.445 | 0.13 | 1.98 | 6.3 | 6.475 | 6.29 | 325423 |
| 1726502100 | 6.32 | -0.25 | -3.81 | 6.6 | 6.615 | 6.32 | 462742 |
| 1726242900 | 6.57 | 0.1 | 1.47 | 6.515 | 6.66 | 6.505 | 342067 |
| 1726156500 | 6.475 | -0.03 | -0.46 | 6.59 | 6.67 | 6.475 | 604151 |
| 1726070100 | 6.505 | -0.01 | -0.08 | 6.59 | 6.64 | 6.48 | 282470 |
| 1725983700 | 6.51 | 0.06 | 0.93 | 6.48 | 6.54 | 6.43 | 367470 |
| 1725897300 | 6.45 | 0 | 0.00 | 6.495 | 6.59 | 6.375 | 447688 |
| 1725638100 | 6.45 | -0.22 | -3.23 | 6.74 | 6.74 | 6.425 | 618370 |
| 1725551700 | 6.665 | -0.18 | -2.56 | 6.8 | 6.83 | 6.6449999 | 522045 |
| 1725465300 | 6.84 | -0.35 | -4.87 | 6.975 | 7.055 | 6.725 | 782142 |
| 1725378900 | 7.19 | -0.25 | -3.36 | 7.43 | 7.485 | 7 | 365710 |
| 1725292500 | 7.44 | -0.1 | -1.26 | 7.56 | 7.625 | 7.41 | 133333 |
| 1725033300 | 7.535 | 0.04 | 0.47 | 7.485 | 7.62 | 7.445 | 544968 |
| 1724946900 | 7.5 | 0.19 | 2.60 | 7.28 | 7.55 | 7.24 | 231788 |
| 1724860500 | 7.31 | -0.08 | -1.02 | 7.31 | 7.4 | 7.29 | 180961 |
| 1724774100 | 7.385 | -0.03 | -0.40 | 7.51 | 7.51 | 7.305 | 161279 |
| 1724687700 | 7.415 | 0.05 | 0.68 | 7.4 | 7.495 | 7.345 | 113936 |
| 1724428500 | 7.365 | -0.07 | -0.94 | 7.37 | 7.485 | 7.325 | 182902 |
| 1724342100 | 7.435 | 0.06 | 0.88 | 7.42 | 7.525 | 7.395 | 192820 |
| 1724255700 | 7.37 | 0.22 | 3.00 | 7.325 | 7.44 | 7.21 | 214756 |
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
