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 | -0.108 | -2.95243302351 | 3.658 | 3.9709 | 3.3 | 182978 | 3.61856604 | CS |
| 4 | -0.71 | -16.6666666667 | 4.26 | 4.3002 | 3.2 | 198933 | 3.6932463 | CS |
| 12 | -1.8565 | -34.338296495 | 5.4065 | 7.3094 | 3.2 | 282750 | 5.18144605 | CS |
| 26 | -4.2 | -54.1935483871 | 7.75 | 19.8 | 3.2 | 1657271 | 8.40492291 | CS |
| 52 | 1.7 | 91.8918918919 | 1.85 | 19.8 | 1.3 | 1491196 | 5.82995324 | CS |
| 156 | -1.45 | -29 | 5 | 19.8 | 0.67 | 1109646 | 4.58417074 | CS |
| 260 | -1.45 | -29 | 5 | 19.8 | 0.67 | 1109646 | 4.58417074 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390500 | 3.68 | -0.15 | -3.92 | 3.88 | 3.9301 | 3.52 | 166074 |
| 1741304100 | 3.83 | 0.25 | 6.98 | 3.5477 | 3.9709 | 3.49 | 261134 |
| 1741217700 | 3.58 | 0.07 | 1.99 | 3.59 | 3.6299 | 3.435 | 142982 |
| 1741131300 | 3.51 | 0.13 | 3.85 | 3.34 | 3.65 | 3.3 | 171787 |
| 1741044900 | 3.38 | -0.21 | -5.85 | 3.658 | 3.74 | 3.35 | 172911 |
| 1740785700 | 3.59 | 0.22 | 6.53 | 3.35 | 3.6399 | 3.25 | 189502 |
| 1740699300 | 3.37 | -0.13 | -3.71 | 3.53 | 3.62 | 3.35 | 93223 |
| 1740612900 | 3.5 | 0.28 | 8.53 | 3.33 | 3.58 | 3.25 | 156348 |
| 1740526500 | 3.225 | -0.28 | -7.86 | 3.495 | 3.5305 | 3.2 | 276499 |
| 1740440100 | 3.5 | 0.05 | 1.45 | 3.55 | 3.84 | 3.4109 | 298586 |
| 1740180900 | 3.45 | -0.21 | -5.74 | 3.76 | 3.76 | 3.44 | 167115 |
| 1740094500 | 3.66 | -0.14 | -3.68 | 3.78 | 3.8 | 3.5833 | 269737 |
| 1740008100 | 3.8 | -0.12 | -3.06 | 3.94 | 3.97 | 3.78 | 174118 |
| 1739921700 | 3.92 | -0.03 | -0.76 | 3.955 | 4.0262 | 3.91 | 109338 |
| 1739576100 | 3.95 | -0.03 | -0.75 | 3.99 | 4.18 | 3.9 | 209566 |
| 1739489700 | 3.98 | 0.03 | 0.76 | 4.0199999 | 4.07 | 3.835 | 132386 |
| 1739403300 | 3.95 | -0.04 | -1.00 | 3.9101 | 4.04 | 3.8 | 245980 |
| 1739316900 | 3.99 | -0.09 | -2.21 | 4.16 | 4.24 | 3.89 | 256326 |
| 1739230500 | 4.08 | -0.19 | -4.45 | 4.26 | 4.3002 | 4.01 | 286109 |
| 1738971300 | 4.2699999 | -0.34 | -7.38 | 4.585 | 4.6 | 4.2601 | 235096 |
| 1738884900 | 4.61 | 0.02 | 0.44 | 4.68 | 4.8 | 4.4801 | 169168 |
| 1738798500 | 4.59 | -0.11 | -2.34 | 4.68 | 4.7122 | 4.5199999 | 327248 |
| 1738712100 | 4.7 | 0.13 | 2.84 | 4.62 | 4.7493 | 4.5701 | 163965 |
| 1738625700 | 4.57 | -0.17 | -3.59 | 4.44 | 4.68 | 4.42 | 105544 |
| 1738366500 | 4.74 | -0.12 | -2.47 | 4.88 | 4.9 | 4.5 | 237856 |
| 1738280100 | 4.86 | -0.17 | -3.38 | 5.05 | 5.12 | 4.8099999 | 168738 |
| 1738193700 | 5.03 | 0.13 | 2.65 | 4.93 | 5.1 | 4.8048 | 308457 |
| 1738107300 | 4.9 | -0.04 | -0.81 | 5.17 | 5.17 | 4.8099999 | 205935 |
| 1738020900 | 4.94 | -0.12 | -2.37 | 5 | 5.14 | 4.7508 | 268001 |
| 1737761700 | 5.0599999 | -0.22 | -4.17 | 5.4 | 5.4 | 5.0199999 | 252398 |
| 1737675300 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1737588900 | 5.28 | -0.18 | -3.30 | 5.51 | 5.5953 | 5.25 | 203185 |
| 1737502500 | 5.46 | -0.06 | -1.09 | 5.555 | 5.5599999 | 5.35 | 193657 |
| 1737156900 | 5.5199999 | -0.01 | -0.18 | 5.47 | 5.6426 | 5.3 | 226767 |
| 1737070500 | 5.53 | 0.33 | 6.35 | 5.2699999 | 5.59 | 5.25 | 284026 |
| 1736984100 | 5.2 | 0.14 | 2.77 | 5.11 | 5.34 | 5.11 | 174144 |
| 1736897700 | 5.0599999 | -0.04 | -0.78 | 5.15 | 5.2999 | 4.95 | 170079 |
| 1736811300 | 5.1 | -0.07 | -1.35 | 5.09 | 5.17 | 4.8122 | 234742 |
| 1736552100 | 5.17 | 0 | 0.00 | 5.1827 | 5.35 | 4.9875 | 193745 |
| 1736379300 | 5.17 | -0.28 | -5.14 | 5.36 | 5.36 | 4.95 | 438408 |
| 1736292900 | 5.45 | -0.11 | -1.98 | 5.58 | 5.58 | 5.3099999 | 281240 |
| 1736206500 | 5.5599999 | -0.36 | -6.08 | 5.93 | 5.94 | 5.4 | 481617 |
| 1735947300 | 5.92 | 0.38 | 6.86 | 5.51 | 5.92 | 5.51 | 259658 |
| 1735860900 | 5.54 | -0.24 | -4.15 | 5.878 | 6.05 | 5.4301 | 351280 |
| 1735688100 | 5.78 | -0.49 | -7.81 | 6.5199999 | 6.5199999 | 5.635 | 420152 |
| 1735601700 | 6.2699999 | -0.37 | -5.57 | 6.5599999 | 6.6104 | 6.0599999 | 331154 |
| 1735342500 | 6.64 | -0.58 | -8.03 | 6.7072 | 6.96 | 6.23 | 642175 |
| 1735256100 | 7.22 | 1.56 | 27.56 | 5.8099999 | 7.3094 | 5.8 | 1643384 |
| 1735077840 | 5.66 | 0.17 | 3.10 | 5.5 | 6.0804 | 5.3971 | 278922 |
| 1734996900 | 5.49 | -0.01 | -0.18 | 5.53 | 5.7 | 5.3216 | 180324 |
| 1734737700 | 5.5 | -0.28 | -4.84 | 5.675 | 5.73 | 5.25 | 424732 |
| 1734651300 | 5.78 | 0.46 | 8.65 | 5.6182 | 6.2368 | 5.615 | 653759 |
| 1734564900 | 5.32 | -0.04 | -0.75 | 5.34 | 5.745 | 5.3099999 | 443047 |
| 1734478500 | 5.36 | -0.26 | -4.63 | 5.665 | 5.6699 | 5.26 | 231934 |
| 1734392100 | 5.62 | 0.23 | 4.27 | 5.4065 | 5.75 | 5.3099999 | 304254 |
| 1734132900 | 5.39 | 0.06 | 1.13 | 5.44 | 5.58 | 5.08 | 229593 |
| 1734046500 | 5.33 | -0.38 | -6.65 | 5.8 | 5.8 | 5.26 | 212762 |
| 1733960100 | 5.71 | 0.24 | 4.39 | 5.638 | 6 | 5.5301 | 392117 |
| 1733873700 | 5.47 | 0.2 | 3.80 | 5.22 | 5.59 | 4.92 | 339507 |
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
