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 | 1.33 | 27.2540983607 | 4.88 | 6.38 | 4.8203 | 976831 | 5.78393141 | CS |
| 4 | 1.239059 | 24.9260451894 | 4.970941 | 6.38 | 4.55 | 723200 | 5.1854371 | CS |
| 12 | 3.31 | 114.137931034 | 2.9 | 6.38 | 2.78 | 389720 | 4.72382515 | CS |
| 26 | 3.82 | 159.832635983 | 2.39 | 6.38 | 2.36 | 251008 | 4.24711881 | CS |
| 52 | 4.56 | 276.363636364 | 1.65 | 6.38 | 1.45 | 162201 | 3.77216583 | CS |
| 156 | -5.97 | -49.0147783251 | 12.18 | 12.79 | 1.19 | 167750 | 4.76544054 | CS |
| 260 | -2.19 | -26.0714285714 | 8.4 | 21.04 | 1.19 | 186580 | 8.69754668 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735601700 | 6.21 | 0.29 | 4.90 | 5.91 | 6.38 | 5.68 | 1436589 |
| 1735342500 | 5.92 | 0.47 | 8.52 | 5.64 | 5.9499 | 5.4 | 843145 |
| 1735256100 | 5.455 | 0.5 | 9.98 | 5.1 | 5.53 | 5.05 | 1240828 |
| 1735077840 | 4.96 | -0.02 | -0.40 | 4.88 | 5.1 | 4.8202999 | 386760 |
| 1734996900 | 4.98 | -0.03 | -0.60 | 5.12 | 5.13 | 4.88 | 480254 |
| 1734737700 | 5.01 | 0.1 | 2.04 | 4.8301 | 5.21 | 4.8301 | 537563 |
| 1734651300 | 4.91 | 0.17 | 3.59 | 4.85 | 4.9452999 | 4.73 | 558234 |
| 1734564900 | 4.74 | -0.2 | -4.05 | 5 | 5.05 | 4.73 | 788128 |
| 1734478500 | 4.94 | -0.06 | -1.20 | 4.9 | 4.99 | 4.85 | 706577 |
| 1734392100 | 5 | -0.27 | -5.12 | 5.235 | 5.3 | 4.84 | 1034760 |
| 1734132900 | 5.2699999 | -0.03 | -0.57 | 5.39 | 5.4348 | 5.11 | 462375 |
| 1734046500 | 5.3 | 0.02 | 0.38 | 5.16 | 5.32 | 5.032 | 534997 |
| 1733960100 | 5.28 | 0.53 | 11.16 | 4.76 | 5.5 | 4.7375999 | 1521784 |
| 1733873700 | 4.75 | -0.03 | -0.63 | 4.74 | 4.96 | 4.7 | 394534 |
| 1733787300 | 4.78 | 0.02 | 0.42 | 4.83 | 4.96 | 4.66 | 496209 |
| 1733528100 | 4.76 | 0.01 | 0.21 | 4.8 | 4.9379 | 4.75 | 394760 |
| 1733441700 | 4.75 | 0.05 | 1.06 | 4.79 | 4.9 | 4.55 | 604846 |
| 1733355300 | 4.7 | 0.1 | 2.17 | 4.64 | 4.85 | 4.5801999 | 564529 |
| 1733268900 | 4.6 | -0.04 | -0.86 | 4.970941 | 4.98 | 4.595 | 753922 |
| 1733182500 | 4.64 | 0.27 | 6.18 | 4.49 | 4.8266 | 4.49 | 693988 |
| 1732917840 | 4.37 | -0.03 | -0.68 | 4.425 | 4.55 | 4.37 | 253588 |
| 1732750500 | 4.4 | -0.14 | -3.08 | 4.54 | 4.54 | 4.33 | 291830 |
| 1732664100 | 4.54 | -0.03 | -0.66 | 4.7699999 | 4.7699999 | 4.47 | 701880 |
| 1732577700 | 4.57 | 0.34 | 8.04 | 4.59 | 4.64 | 4.41 | 818212 |
| 1732318500 | 4.23 | -0.16 | -3.64 | 4.3399 | 4.41 | 4.0599999 | 401722 |
| 1732232100 | 4.39 | 0.54 | 14.03 | 3.91 | 4.545 | 3.91 | 482421 |
| 1732145700 | 3.85 | -0.05 | -1.16 | 3.89 | 4.115 | 3.84 | 134893 |
| 1732059300 | 3.895 | 0.29 | 8.04 | 3.8082 | 4.2808 | 3.7579 | 1159440 |
| 1731972900 | 3.605 | 0.12 | 3.30 | 3.49 | 3.72 | 3.475 | 392238 |
| 1731713700 | 3.49 | -0.19 | -5.16 | 3.69 | 3.69 | 3.47 | 86548 |
| 1731627300 | 3.68 | -0.08 | -2.13 | 3.72 | 3.775 | 3.62 | 138892 |
| 1731540900 | 3.76 | -0.15 | -3.84 | 3.96 | 3.96 | 3.59 | 201826 |
| 1731454500 | 3.91 | -0.12 | -2.86 | 4.05 | 4.11 | 3.79 | 274237 |
| 1731368100 | 4.025 | 0.16 | 4.01 | 4.1 | 4.115 | 3.95 | 413252 |
| 1731108900 | 3.87 | -0.03 | -0.77 | 3.94 | 3.95 | 3.84 | 173458 |
| 1731022500 | 3.9 | 0.26 | 7.14 | 3.64 | 3.91 | 3.6391 | 293981 |
| 1730936100 | 3.64 | 0.12 | 3.41 | 3.64 | 3.75 | 3.63 | 244945 |
| 1730849700 | 3.52 | -0.03 | -0.85 | 3.55 | 3.61 | 3.5001 | 135216 |
| 1730763300 | 3.55 | 0.16 | 4.72 | 3.35 | 3.5799 | 3.35 | 125549 |
| 1730500500 | 3.39 | -0.05 | -1.45 | 3.51 | 3.51 | 3.35 | 21931 |
| 1730414100 | 3.44 | 0.09 | 2.69 | 3.38 | 3.49 | 3.36 | 66970 |
| 1730327700 | 3.35 | -0.1 | -2.76 | 3.39 | 3.42 | 3.35 | 15603 |
| 1730241300 | 3.445 | 0 | 0.15 | 3.41 | 3.47 | 3.3698 | 29407 |
| 1730154900 | 3.44 | -0.02 | -0.58 | 3.43 | 3.545 | 3.404 | 81116 |
| 1729895700 | 3.46 | 0.01 | 0.29 | 3.45 | 3.48 | 3.4 | 12698 |
| 1729809300 | 3.45 | 0 | 0.00 | 3.455 | 3.4918 | 3.42 | 32523 |
| 1729722900 | 3.45 | -0.01 | -0.29 | 3.47 | 3.47 | 3.4001 | 50737 |
| 1729636500 | 3.46 | -0.05 | -1.42 | 3.47 | 3.56 | 3.41 | 47431 |
| 1729550100 | 3.51 | 0.06 | 1.74 | 3.5 | 3.7 | 3.42 | 170702 |
| 1729290900 | 3.45 | 0.21 | 6.48 | 3.27 | 3.51 | 3.19 | 257913 |
| 1729204500 | 3.24 | 0.06 | 1.89 | 3.11 | 3.35 | 3.1 | 363693 |
| 1729118100 | 3.18 | 0.32 | 11.19 | 2.88 | 3.18 | 2.86 | 101369 |
| 1729031700 | 2.86 | -0.16 | -5.30 | 3.02 | 3.02 | 2.81 | 51464 |
| 1728945300 | 3.02 | 0.11 | 3.78 | 2.91 | 3.0299999 | 2.87 | 54559 |
| 1728686100 | 2.91 | 0.12 | 4.30 | 2.86 | 2.93 | 2.79 | 28124 |
| 1728599700 | 2.79 | -0.04 | -1.41 | 2.815 | 2.865 | 2.7799999 | 18441 |
| 1728513300 | 2.83 | 0.02 | 0.71 | 2.85 | 2.89 | 2.8 | 23233 |
| 1728426900 | 2.81 | -0.09 | -3.10 | 2.9 | 2.9 | 2.81 | 16944 |
| 1728340500 | 2.9 | -0.05 | -1.69 | 2.92 | 2.92 | 2.82 | 21827 |
| 1728081300 | 2.95 | 0.05 | 1.72 | 2.95 | 3.02 | 2.91 | 18041 |
| 1727994900 | 2.9 | -0.04 | -1.36 | 2.89 | 2.96 | 2.81 | 47925 |
| 1727908500 | 2.94 | -0.06 | -2.00 | 2.9678 | 2.975 | 2.89 | 38810 |
| 1727822100 | 3 | 0.03 | 1.01 | 2.97 | 3.07 | 2.895 | 51482 |
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
