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 | 0.28 | 5.76131687243 | 4.86 | 5.52 | 4.86 | 1360 | 5.11309797 | DE |
| 4 | -0.78 | -13.1756756757 | 5.92 | 5.96 | 4.7 | 1553 | 5.14927937 | DE |
| 12 | -1.08 | -17.3633440514 | 6.22 | 7.6 | 4.7 | 1585 | 5.99597819 | DE |
| 26 | -0.86 | -14.3333333333 | 6 | 7.6 | 4.7 | 1099 | 6.09072235 | DE |
| 52 | -3.24 | -38.6634844869 | 8.38 | 8.48 | 4.7 | 976 | 6.47980982 | DE |
| 156 | -5.66 | -52.4074074074 | 10.8 | 12.7 | 4.7 | 1246 | 8.53838619 | DE |
| 260 | -4.86 | -48.6 | 10 | 15.4 | 4.7 | 2132 | 10.07797723 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 5.14 | -0.24 | -4.46 | 5.38 | 5.38 | 5.14 | 914 |
| 1734629400 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.28 | 227 |
| 1734543000 | 5.38 | 0.24 | 4.67 | 5.22 | 5.38 | 5.2 | 600 |
| 1734456600 | 5.14 | 0.06 | 1.18 | 5.1 | 5.2 | 5 | 1276 |
| 1734370200 | 5.08 | 0.06 | 1.20 | 5.14 | 5.5199999 | 5.08 | 3034 |
| 1734111000 | 5.0199999 | 0.02 | 0.40 | 4.86 | 5.0199999 | 4.86 | 1661 |
| 1734024600 | 5 | -0.12 | -2.34 | 4.7 | 5.12 | 4.7 | 5736 |
| 1733938200 | 5.12 | 0.23 | 4.70 | 4.88 | 5.16 | 4.84 | 2458 |
| 1733851800 | 4.89 | 0.04 | 0.82 | 4.86 | 4.9 | 4.76 | 902 |
| 1733765400 | 4.85 | -0.23 | -4.53 | 4.94 | 5.08 | 4.7 | 5750 |
| 1733506200 | 5.08 | -0.02 | -0.39 | 5.0599999 | 5.08 | 5.0599999 | 240 |
| 1733419800 | 5.1 | -0.1 | -1.92 | 5.14 | 5.16 | 5.0599999 | 687 |
| 1733333400 | 5.2 | -0.1 | -1.89 | 5.26 | 5.3 | 5.2 | 1115 |
| 1733247000 | 5.3 | -0.2 | -3.64 | 5.48 | 5.48 | 5.3 | 1324 |
| 1733160600 | 5.5 | 0.02 | 0.36 | 5.5 | 5.5 | 5.5 | 6 |
| 1732901400 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 1 |
| 1732815000 | 5.48 | -0.22 | -3.86 | 5.62 | 5.64 | 5.0599999 | 2986 |
| 1732728600 | 5.7 | -0.14 | -2.40 | 5.84 | 5.84 | 5.7 | 1623 |
| 1732642200 | 5.84 | -0.02 | -0.34 | 5.86 | 5.86 | 5.84 | 107 |
| 1732555800 | 5.86 | -0.06 | -1.01 | 5.8 | 5.86 | 5.8 | 901 |
| 1732296600 | 5.92 | 0 | 0.00 | 5.92 | 5.96 | 5.86 | 422 |
| 1732210200 | 5.92 | 0.12 | 2.07 | 5.82 | 6.08 | 5.8 | 937 |
| 1732123800 | 5.8 | -0.04 | -0.68 | 5.84 | 5.84 | 5.8 | 340 |
| 1732037400 | 5.84 | -0.24 | -3.95 | 5.7 | 5.84 | 5.62 | 4099 |
| 1731951000 | 6.08 | -0.1 | -1.62 | 6.0199999 | 6.08 | 5.86 | 4232 |
| 1731691800 | 6.18 | 0.08 | 1.31 | 6.12 | 6.18 | 6.1 | 162 |
| 1731605400 | 6.1 | -0.24 | -3.79 | 6.34 | 6.34 | 6.1 | 633 |
| 1731519000 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1731432600 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1731346200 | 6.34 | 0.06 | 0.96 | 6.28 | 6.34 | 6.28 | 231 |
| 1731087000 | 6.28 | -0.04 | -0.63 | 6.3 | 6.32 | 6.2 | 716 |
| 1731000600 | 6.32 | -0.02 | -0.32 | 6.34 | 6.34 | 6.2 | 490 |
| 1730914200 | 6.34 | 0.14 | 2.26 | 6.32 | 6.34 | 6.26 | 544 |
| 1730827800 | 6.2 | 0 | 0.00 | 6.22 | 6.28 | 6.2 | 172 |
| 1730741400 | 6.2 | -0.06 | -0.96 | 6.26 | 6.3 | 6.2 | 122 |
| 1730482200 | 6.26 | -0.04 | -0.63 | 6.28 | 6.28 | 6.26 | 151 |
| 1730395800 | 6.3 | -0.04 | -0.63 | 6.24 | 6.3 | 6.2 | 723 |
| 1730309400 | 6.34 | -0.04 | -0.63 | 6.36 | 6.38 | 6.24 | 536 |
| 1730223000 | 6.38 | 0.02 | 0.31 | 6.36 | 6.38 | 6.3 | 10 |
| 1730136600 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 401 |
| 1729873800 | 6.36 | 0.02 | 0.32 | 6.26 | 6.36 | 6.24 | 305 |
| 1729787400 | 6.34 | 0.06 | 0.96 | 6.2 | 6.38 | 6.2 | 1981 |
| 1729701000 | 6.28 | -0.2 | -3.09 | 6.44 | 6.44 | 6.14 | 1073 |
| 1729614600 | 6.48 | -0.42 | -6.09 | 6.86 | 6.86 | 6.3 | 21042 |
| 1729528200 | 6.9 | 0.04 | 0.58 | 6.84 | 6.9 | 6.46 | 1402 |
| 1729269000 | 6.86 | -0.04 | -0.58 | 6.86 | 6.86 | 6.62 | 114 |
| 1729182600 | 6.9 | 0.26 | 3.92 | 6.58 | 6.9 | 6.5599999 | 211 |
| 1729096200 | 6.64 | 0 | 0.00 | 6.64 | 6.64 | 6.64 | 0 |
| 1729009800 | 6.64 | -0.04 | -0.60 | 6.66 | 6.66 | 6.54 | 491 |
| 1728923400 | 6.68 | 0.04 | 0.60 | 6.8 | 6.8 | 6.58 | 348 |
| 1728664200 | 6.64 | -0.1 | -1.48 | 6.78 | 6.86 | 6.64 | 458 |
| 1728577800 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1728491400 | 6.74 | 0.4 | 6.31 | 6.5599999 | 7.2 | 6.5599999 | 4803 |
| 1728405000 | 6.34 | -0.02 | -0.31 | 6.34 | 6.34 | 6.24 | 111 |
| 1728318600 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 30 |
| 1728059400 | 6.36 | 0.02 | 0.32 | 6.28 | 6.36 | 6.28 | 171 |
| 1727973000 | 6.34 | -0.04 | -0.63 | 6.28 | 6.34 | 6.26 | 402 |
| 1727886600 | 6.38 | -0.7 | -9.89 | 6.8 | 7.06 | 6.3 | 4308 |
| 1727800200 | 7.08 | 0.74 | 11.67 | 6.32 | 7.6 | 6.32 | 5571 |
| 1727713800 | 6.34 | 0.02 | 0.32 | 6.22 | 6.34 | 6.22 | 209 |
| 1727454600 | 6.32 | 0 | 0.00 | 6.22 | 6.32 | 6.22 | 191 |
| 1727368200 | 6.32 | 0.24 | 3.95 | 6.08 | 6.32 | 6.08 | 1526 |
| 1727281800 | 6.08 | -0.08 | -1.30 | 6.04 | 6.08 | 6.04 | 168 |
| 1727195400 | 6.16 | -0.04 | -0.65 | 6.04 | 6.16 | 6.04 | 17 |
| 1727109000 | 6.2 | 0.02 | 0.32 | 6.18 | 6.2 | 6.04 | 1324 |
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
