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 | -0.44 | -8.33333333333 | 5.28 | 5.53 | 4.6517 | 185935 | 5.05630339 | CS |
| 4 | -0.9 | -15.6794425087 | 5.74 | 6.62 | 4.6517 | 266544 | 5.42633427 | CS |
| 12 | -16.69 | -77.5197398978 | 21.53 | 22.52 | 4.55 | 570034 | 6.97711307 | CS |
| 26 | -14.11 | -74.4591029024 | 18.95 | 26.05 | 4.55 | 399894 | 11.68319414 | CS |
| 52 | -22.99 | -82.6086956522 | 27.83 | 31.01 | 4.55 | 269747 | 14.27026645 | CS |
| 156 | -30.16 | -86.1714285714 | 35 | 46.2 | 3.862 | 570197 | 17.06784091 | CS |
| 260 | -135.76 | -96.5576102418 | 140.6 | 188.8 | 3.862 | 688990 | 51.89179698 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743114900 | 4.84 | 0.16 | 3.42 | 4.68 | 4.95 | 4.62 | 227648 |
| 1743028500 | 4.68 | -0.31 | -6.21 | 5 | 5.085 | 4.6517 | 231486 |
| 1742942100 | 4.99 | -0.25 | -4.77 | 5.24 | 5.2699999 | 4.955 | 197222 |
| 1742855700 | 5.24 | 0.03 | 0.58 | 5.3 | 5.33 | 5.1163 | 132774 |
| 1742596500 | 5.21 | -0.1 | -1.88 | 5.23 | 5.37 | 5.16 | 176145 |
| 1742510100 | 5.3099999 | 0.12 | 2.31 | 5.28 | 5.53 | 5.11 | 192050 |
| 1742423700 | 5.19 | -0.03 | -0.57 | 5.23 | 5.4281 | 5.1468 | 222688 |
| 1742337300 | 5.22 | -0.43 | -7.61 | 5.5599999 | 5.62 | 5.12 | 240317 |
| 1742250900 | 5.65 | 0.16 | 2.91 | 5.5199999 | 5.71 | 5.4 | 201608 |
| 1741991700 | 5.49 | 0.11 | 2.04 | 5.44 | 5.64 | 5.43 | 153222 |
| 1741905300 | 5.38 | -0.01 | -0.19 | 5.41 | 5.63 | 5.255 | 240746 |
| 1741818900 | 5.39 | 0.04 | 0.75 | 5.47 | 5.6355 | 5.3 | 231057 |
| 1741732500 | 5.35 | 0.07 | 1.33 | 5.25 | 5.42 | 5.0199999 | 251034 |
| 1741646100 | 5.28 | -0.09 | -1.68 | 5.39 | 5.3993 | 5.04 | 242732 |
| 1741390500 | 5.37 | -0.07 | -1.29 | 5.43 | 5.58 | 5.34 | 197438 |
| 1741304100 | 5.44 | -0.24 | -4.23 | 5.55 | 5.7 | 5.2699999 | 314656 |
| 1741217700 | 5.68 | 0.15 | 2.71 | 5.65 | 5.84 | 5.4402 | 382859 |
| 1741131300 | 5.53 | -0.05 | -0.90 | 5.47 | 5.6 | 4.9342 | 619637 |
| 1741044900 | 5.58 | -0.35 | -5.90 | 6 | 6.62 | 5.53 | 481697 |
| 1740785700 | 5.93 | 0.26 | 4.59 | 5.69 | 6.01 | 5.565 | 329289 |
| 1740699300 | 5.67 | -0.13 | -2.24 | 5.74 | 6.03 | 5.5835 | 292227 |
| 1740612900 | 5.8 | 0.24 | 4.32 | 5.6 | 5.85 | 5.5 | 286866 |
| 1740526500 | 5.5599999 | -0.16 | -2.80 | 5.67 | 5.73 | 5.41 | 359511 |
| 1740440100 | 5.72 | -0.24 | -4.03 | 5.98 | 5.98 | 5.62 | 360947 |
| 1740180900 | 5.96 | -0.2 | -3.25 | 6.19 | 6.2775 | 5.86 | 498498 |
| 1740094500 | 6.16 | -0.09 | -1.44 | 6.28 | 6.3818 | 6.09 | 186451 |
| 1740008100 | 6.25 | 0.26 | 4.34 | 5.97 | 6.55 | 5.96 | 531085 |
| 1739921700 | 5.99 | -0.09 | -1.48 | 6.21 | 6.2499 | 5.96 | 408276 |
| 1739576100 | 6.08 | -0.12 | -1.94 | 6.24 | 6.28 | 6.035 | 484797 |
| 1739489700 | 6.2 | 0.71 | 12.93 | 5.72 | 6.28 | 5.6973 | 548086 |
| 1739403300 | 5.49 | 0.11 | 2.04 | 5.33 | 5.5599999 | 4.55 | 405823 |
| 1739316900 | 5.38 | -0.6 | -10.03 | 5.96 | 5.96 | 5.29 | 528629 |
| 1739230500 | 5.98 | -0.16 | -2.61 | 6.2699999 | 6.2699999 | 5.775 | 388892 |
| 1738971300 | 6.14 | -0.39 | -5.97 | 6.5 | 6.6368 | 6.09 | 299635 |
| 1738884900 | 6.53 | -0.31 | -4.53 | 6.86 | 7.06 | 6.43 | 345469 |
| 1738798500 | 6.84 | 0.52 | 8.23 | 6.3 | 6.85 | 6.08 | 538687 |
| 1738712100 | 6.32 | 0.11 | 1.77 | 6.25 | 6.48 | 6.04 | 412679 |
| 1738625700 | 6.21 | 0.15 | 2.48 | 5.87 | 6.28 | 5.8099999 | 320248 |
| 1738366500 | 6.0599999 | -0.64 | -9.55 | 6.7 | 6.77 | 6.01 | 745531 |
| 1738280100 | 6.7 | 0.91 | 15.72 | 5.78 | 7.01 | 5.78 | 1101872 |
| 1738193700 | 5.79 | 0.01 | 0.17 | 5.75 | 5.95 | 5.69 | 167249 |
| 1738107300 | 5.78 | 0.11 | 1.94 | 5.68 | 5.86 | 5.55 | 282739 |
| 1738020900 | 5.67 | -0.03 | -0.53 | 5.62 | 6 | 5.5701 | 441409 |
| 1737761700 | 5.7 | -0.31 | -5.16 | 5.9 | 6.01 | 5.68 | 379450 |
| 1737675300 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1737588900 | 6.01 | 0.31 | 5.44 | 5.7 | 6.1 | 5.6291 | 531012 |
| 1737502500 | 5.7 | 0.19 | 3.45 | 5.55 | 5.84 | 5.5199999 | 386796 |
| 1737156900 | 5.51 | 0.17 | 3.18 | 5.4 | 5.889999 | 5.25 | 720784 |
| 1737070500 | 5.34 | -0.48 | -8.25 | 5.8 | 5.82 | 5.34 | 745355 |
| 1736984100 | 5.82 | -0.05 | -0.85 | 5.95 | 6.0271 | 5.69 | 836118 |
| 1736897700 | 5.87 | -0.82 | -12.26 | 6.68 | 6.725 | 5.85 | 1302266 |
| 1736811300 | 6.69 | -0.36 | -5.11 | 6.88 | 6.99 | 6.3 | 1121378 |
| 1736552100 | 7.05 | 0.06 | 0.86 | 7.12 | 7.43 | 6.5713 | 2456324 |
| 1736379300 | 6.99 | -10.72 | -60.53 | 8.74 | 9.73 | 6.81 | 6607275 |
| 1736292900 | 17.71 | -3.16 | -15.14 | 21.17 | 21.2687 | 16.935 | 682702 |
| 1736206500 | 20.87 | 1.6 | 8.30 | 19.82 | 21.06 | 19.64 | 437062 |
| 1735947300 | 19.27 | -1.82 | -8.63 | 21.49 | 22.25 | 18.8 | 444943 |
| 1735860900 | 21.09 | -0.29 | -1.36 | 21.53 | 22.52 | 20.95 | 296164 |
| 1735688100 | 21.38 | 0.43 | 2.05 | 20.98 | 21.7 | 19.92 | 286329 |
| 1735601700 | 20.95 | -1.3 | -5.84 | 22.12 | 22.12 | 20.9 | 314379 |
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
