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 | 0.25 | 4.62962962963 | 5.4 | 5.695 | 5.2 | 737487 | 5.45249024 | DE |
| 4 | -0.06 | -1.05078809107 | 5.71 | 6.09 | 5.2 | 2516608 | 5.57060181 | DE |
| 12 | -1.15 | -16.9117647059 | 6.8 | 7.2 | 5.2 | 1658850 | 6.07795143 | DE |
| 26 | -54.35 | -90.5833333333 | 60 | 62 | 5.2 | 2924285 | 22.11848121 | DE |
| 52 | -41.7 | -88.0675818374 | 47.35 | 63 | 5.2 | 2300118 | 34.34622691 | DE |
| 156 | -81.35 | -93.5057471264 | 87 | 88.5 | 5.2 | 1424930 | 44.77446693 | DE |
| 260 | -74.45 | -92.9463171036 | 80.1 | 90 | 5.2 | 1198859 | 50.73804697 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744389000 | 5.4 | -0.3 | -5.18 | 5.4 | 5.5199999 | 5.38 | 718991 |
| 1744302600 | 5.695 | 0.39 | 7.25 | 5.5 | 5.695 | 5.44 | 181710 |
| 1744216200 | 5.3099999 | -0.2 | -3.63 | 5.3 | 5.32 | 5.2 | 611614 |
| 1744129800 | 5.51 | 0.05 | 0.92 | 5.2 | 5.66 | 5.2 | 1289759 |
| 1744043400 | 5.46 | -0.14 | -2.41 | 5.4 | 5.59 | 5.4 | 885363 |
| 1743784200 | 5.595 | -0.01 | -0.09 | 5.4 | 6.075 | 5.4 | 3744032 |
| 1743697800 | 5.6 | -0.1 | -1.75 | 5.6 | 5.6 | 5.6 | 62197 |
| 1743611400 | 5.7 | 0.03 | 0.53 | 5.7 | 5.7 | 5.7 | 197693 |
| 1743525000 | 5.67 | -0.09 | -1.56 | 5.7 | 5.85 | 5.65 | 2278649 |
| 1743438600 | 5.76 | -0.01 | -0.17 | 5.48 | 5.8 | 5.4 | 3263249 |
| 1743183000 | 5.7699999 | 0.03 | 0.52 | 5.7699999 | 5.7699999 | 5.7699999 | 100631 |
| 1743096600 | 5.74 | 0.04 | 0.70 | 5.78 | 5.8 | 5.7 | 134007 |
| 1743010200 | 5.7 | 0.2 | 3.64 | 5.7 | 5.7 | 5.7 | 459620 |
| 1742923800 | 5.5 | -0.04 | -0.72 | 5.4 | 5.5 | 5.4 | 1446630 |
| 1742837400 | 5.54 | 0 | 0.00 | 5.7 | 5.91 | 5.46 | 17349624 |
| 1742578200 | 5.54 | -0.26 | -4.48 | 5.9 | 5.9 | 5.54 | 10224495 |
| 1742491800 | 5.8 | 0.05 | 0.87 | 5.99 | 5.99 | 5.7 | 747770 |
| 1742405400 | 5.75 | -0.25 | -4.17 | 5.9 | 6 | 5.5 | 3499221 |
| 1742319000 | 6 | 0.29 | 5.08 | 5.9 | 6.09 | 5.9 | 1167205 |
| 1742232600 | 5.71 | -0.29 | -4.83 | 5.71 | 5.71 | 5.71 | 742285 |
| 1741973400 | 6 | 0 | 0.00 | 5.9 | 6.0199999 | 5.9 | 1290685 |
| 1741887000 | 6 | 0.08 | 1.35 | 6.18 | 6.3099999 | 5.93 | 2484490 |
| 1741800600 | 5.92 | 0.35 | 6.28 | 5.7 | 6.07 | 5.6 | 2288154 |
| 1741714200 | 5.57 | -0.59 | -9.58 | 6.3099999 | 6.3099999 | 5.57 | 1317418 |
| 1741627800 | 6.16 | -0.29 | -4.50 | 6.2 | 6.41 | 6.16 | 485019 |
| 1741368600 | 6.45 | 0 | 0.00 | 6.46 | 6.7 | 6.45 | 126525 |
| 1741282200 | 6.45 | -0.25 | -3.73 | 6.9 | 6.9 | 6.4 | 1691015 |
| 1741195800 | 6.7 | 0.04 | 0.60 | 6.7 | 6.79 | 6.68 | 478234 |
| 1741109400 | 6.66 | -0.24 | -3.48 | 6.67 | 6.67 | 6.66 | 409825 |
| 1741023000 | 6.9 | 0.1 | 1.47 | 6.55 | 6.9 | 6.55 | 621317 |
| 1740763800 | 6.8 | -0.19 | -2.72 | 6.9 | 7 | 6.57 | 633358 |
| 1740677400 | 6.99 | 0.17 | 2.49 | 7.1 | 7.1 | 6.99 | 74189 |
| 1740591000 | 6.82 | -0.02 | -0.29 | 6.74 | 6.82 | 6.74 | 261828 |
| 1740504600 | 6.84 | -0.12 | -1.72 | 6.7 | 6.84 | 6.7 | 964203 |
| 1740418200 | 6.96 | 0.26 | 3.88 | 6.7 | 6.96 | 6.7 | 421762 |
| 1740159000 | 6.7 | -0.28 | -4.01 | 6.88 | 6.96 | 6.7 | 370549 |
| 1740072600 | 6.98 | 0.28 | 4.18 | 6.7 | 6.98 | 6.7 | 1076678 |
| 1739986200 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 832521 |
| 1739899800 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 557868 |
| 1739813400 | 6.7 | 0 | 0.00 | 6.7 | 6.72 | 6.7 | 2070771 |
| 1739554200 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 148407 |
| 1739467800 | 6.7 | 0 | 0.00 | 6.81 | 6.81 | 6.7 | 293733 |
| 1739381400 | 6.7 | 0.05 | 0.75 | 6.7 | 6.83 | 6.7 | 1201101 |
| 1739295000 | 6.65 | -0.11 | -1.63 | 6.76 | 6.76 | 6.65 | 670828 |
| 1739208600 | 6.76 | -0.04 | -0.59 | 7.09 | 7.09 | 6.72 | 584645 |
| 1738949400 | 6.8 | 0.08 | 1.19 | 7 | 7 | 6.8 | 380845 |
| 1738863000 | 6.72 | -0.28 | -4.00 | 7.2 | 7.2 | 6.72 | 544525 |
| 1738776600 | 7 | 0.15 | 2.19 | 7.2 | 7.2 | 6.99 | 340147 |
| 1738690200 | 6.85 | 0.15 | 2.24 | 6.95 | 7 | 6.7 | 1382337 |
| 1738603800 | 6.7 | -0.1 | -1.47 | 6.7 | 6.79 | 6.7 | 2778873 |
| 1738344600 | 6.8 | -0.23 | -3.27 | 7.01 | 7.01 | 6.8 | 1448242 |
| 1738258200 | 7.03 | 0.09 | 1.30 | 7 | 7.09 | 7 | 540625 |
| 1738171800 | 6.94 | 0.18 | 2.66 | 6.72 | 7 | 6.72 | 2202593 |
| 1738085400 | 6.76 | 0.06 | 0.90 | 7 | 7.01 | 6.76 | 2109733 |
| 1737999000 | 6.7 | 0 | 0.00 | 6.7 | 7 | 6.7 | 1945074 |
| 1737739800 | 6.7 | -0.07 | -1.03 | 6.7 | 7 | 6.7 | 1372835 |
| 1737653400 | 6.77 | -0.13 | -1.88 | 7 | 7.16 | 6.74 | 3138430 |
| 1737567000 | 6.9 | 0.12 | 1.77 | 6.84 | 6.9 | 6.7 | 1836129 |
| 1737480600 | 6.78 | -0.12 | -1.74 | 6.72 | 7.1 | 6.62 | 5949632 |
| 1737394200 | 6.9 | 0.2 | 2.99 | 6.8 | 7.07 | 6.8 | 1015928 |
| 1737135000 | 6.7 | -0.11 | -1.62 | 6.51 | 6.87 | 6.51 | 931663 |
| 1737048600 | 6.81 | 0.21 | 3.18 | 6.66 | 6.81 | 6.66 | 1387628 |
| 1736962200 | 6.6 | 0 | 0.00 | 6.89 | 6.89 | 6.6 | 88162593 |
| 1736875800 | 6.6 | 0.1 | 1.54 | 6.4 | 6.69 | 6.37 | 2361943 |
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
