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 | -0.65 | -7.9950799508 | 8.13 | 8.28 | 7.375 | 470675 | 7.78168391 | CS |
| 4 | 0.76 | 11.3095238095 | 6.72 | 8.28 | 6.28 | 393091 | 7.46791881 | CS |
| 12 | 0.73 | 10.8148148148 | 6.75 | 8.28 | 5.97 | 326885 | 6.87611616 | CS |
| 26 | 1.69 | 29.1882556131 | 5.79 | 8.28 | 5.53 | 466489 | 6.59596785 | CS |
| 52 | -2.69 | -26.4503441495 | 10.17 | 11.2 | 5.33 | 352462 | 7.18818875 | CS |
| 156 | -5.3 | -41.4710485133 | 12.78 | 17.5 | 5.33 | 420829 | 10.17034261 | CS |
| 260 | -1.05 | -12.3094958968 | 8.53 | 18.14 | 5.33 | 354468 | 10.39753246 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741304100 | 7.38 | -0.24 | -3.15 | 7.49 | 7.51 | 7.37 | 231676 |
| 1741217700 | 7.62 | 0.18 | 2.42 | 7.5 | 7.74 | 7.485 | 381636 |
| 1741131300 | 7.44 | -0.33 | -4.25 | 7.55 | 7.62 | 7.4 | 358858 |
| 1741044900 | 7.77 | -0.09 | -1.15 | 7.926 | 7.99 | 7.74 | 379872 |
| 1740785700 | 7.86 | -0.3 | -3.68 | 8.075 | 8.14 | 7.82 | 881652 |
| 1740699300 | 8.16 | 0.08 | 0.99 | 8.13 | 8.28 | 7.99 | 327222 |
| 1740612900 | 8.08 | 0.18 | 2.28 | 7.995 | 8.24 | 7.93 | 355158 |
| 1740526500 | 7.9 | -0.01 | -0.13 | 7.91 | 8.14 | 7.8 | 509423 |
| 1740440100 | 7.91 | 0.22 | 2.86 | 7.61 | 8.11 | 7.53 | 802139 |
| 1740180900 | 7.69 | 1.11 | 16.87 | 6.98 | 8.27 | 6.945 | 1402550 |
| 1740094500 | 6.58 | 0.08 | 1.23 | 6.45 | 6.6849999 | 6.42 | 403781 |
| 1740008100 | 6.5 | -0.22 | -3.27 | 6.66 | 6.66 | 6.5 | 221352 |
| 1739921700 | 6.72 | 0.18 | 2.75 | 6.5199999 | 6.73 | 6.5 | 179412 |
| 1739576100 | 6.54 | 0.03 | 0.46 | 6.54 | 6.62 | 6.375 | 139319 |
| 1739489700 | 6.51 | 0.06 | 0.93 | 6.48 | 6.59 | 6.365 | 174267 |
| 1739403300 | 6.45 | -0.04 | -0.62 | 6.41 | 6.47 | 6.28 | 250370 |
| 1739316900 | 6.49 | -0.12 | -1.82 | 6.5199999 | 6.5199999 | 6.325 | 174357 |
| 1739230500 | 6.61 | 0.05 | 0.76 | 6.6 | 6.63 | 6.515 | 132200 |
| 1738971300 | 6.5599999 | -0.09 | -1.35 | 6.55 | 6.6 | 6.44 | 184911 |
| 1738884900 | 6.65 | -0.03 | -0.45 | 6.72 | 6.79 | 6.595 | 140078 |
| 1738798500 | 6.68 | 0.02 | 0.30 | 6.68 | 6.69 | 6.5599999 | 183727 |
| 1738712100 | 6.66 | 0.11 | 1.68 | 6.57 | 6.7 | 6.53 | 109039 |
| 1738625700 | 6.55 | -0.18 | -2.67 | 6.5599999 | 6.705 | 6.526 | 163473 |
| 1738366500 | 6.73 | -0.13 | -1.90 | 6.88 | 6.89 | 6.68 | 180754 |
| 1738280100 | 6.86 | 0.18 | 2.69 | 6.74 | 6.88 | 6.74 | 205029 |
| 1738193700 | 6.68 | 0.13 | 1.98 | 6.5199999 | 6.79 | 6.5199999 | 226378 |
| 1738107300 | 6.55 | 0.18 | 2.83 | 6.375 | 6.55 | 6.28 | 279502 |
| 1738020900 | 6.37 | -0.32 | -4.78 | 6.57 | 6.66 | 6.33 | 238348 |
| 1737761700 | 6.69 | 0.17 | 2.61 | 6.5199999 | 6.74 | 6.5 | 289622 |
| 1737675300 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1737588900 | 6.5199999 | 0.01 | 0.15 | 6.48 | 6.545 | 6.39 | 197417 |
| 1737502500 | 6.51 | 0.06 | 0.93 | 6.505 | 6.55 | 6.385 | 286659 |
| 1737156900 | 6.45 | 0.06 | 0.94 | 6.47 | 6.61 | 6.4 | 152597 |
| 1737070500 | 6.39 | 0.1 | 1.59 | 6.3099999 | 6.3949999 | 6.22 | 317332 |
| 1736984100 | 6.29 | -0.13 | -2.02 | 6.51 | 6.61 | 6.25 | 284139 |
| 1736897700 | 6.42 | 0.02 | 0.31 | 6.49 | 6.51 | 6.4 | 186449 |
| 1736811300 | 6.4 | 0.08 | 1.27 | 6.3099999 | 6.45 | 6.3099999 | 259832 |
| 1736552100 | 6.32 | -0.19 | -2.92 | 6.35 | 6.42 | 6.26 | 407386 |
| 1736379300 | 6.51 | 0.01 | 0.15 | 6.485 | 6.555 | 6.34 | 216149 |
| 1736292900 | 6.5 | -0.07 | -1.07 | 6.61 | 6.61 | 6.4196 | 217188 |
| 1736206500 | 6.57 | 0.02 | 0.31 | 6.53 | 6.72 | 6.42 | 251473 |
| 1735947300 | 6.55 | 0.16 | 2.50 | 6.45 | 6.565 | 6.3225 | 376362 |
| 1735860900 | 6.39 | -0.11 | -1.69 | 6.55 | 6.68 | 6.38 | 310880 |
| 1735688100 | 6.5 | 0.02 | 0.31 | 6.51 | 6.55 | 6.43 | 239779 |
| 1735601700 | 6.48 | 0 | 0.00 | 6.5 | 6.54 | 6.37 | 301170 |
| 1735342500 | 6.48 | -0.1 | -1.52 | 6.5599999 | 6.61 | 6.41 | 218980 |
| 1735256100 | 6.58 | -0.24 | -3.52 | 6.86 | 6.86 | 6.535 | 157235 |
| 1735077840 | 6.82 | 0.11 | 1.64 | 6.7 | 6.87 | 6.59 | 168203 |
| 1734996900 | 6.71 | 0.5 | 8.05 | 6.21 | 6.74 | 6.21 | 491747 |
| 1734737700 | 6.21 | 0.12 | 1.97 | 6.19 | 6.32 | 6.19 | 773898 |
| 1734651300 | 6.09 | 0.09 | 1.50 | 6.0599999 | 6.24 | 5.985 | 624966 |
| 1734564900 | 6 | -0.49 | -7.55 | 6.46 | 6.54 | 5.97 | 654735 |
| 1734478500 | 6.49 | -0.02 | -0.31 | 6.4957 | 6.525 | 6.41 | 333392 |
| 1734392100 | 6.51 | 0.08 | 1.24 | 6.43 | 6.6449999 | 6.43 | 243808 |
| 1734132900 | 6.43 | -0.31 | -4.60 | 6.66 | 6.66 | 6.375 | 405865 |
| 1734046500 | 6.74 | 0.01 | 0.15 | 6.73 | 6.82 | 6.66 | 174024 |
| 1733960100 | 6.73 | 0.05 | 0.75 | 6.77 | 6.8 | 6.5599999 | 273362 |
| 1733873700 | 6.68 | -0.13 | -1.91 | 6.8799 | 6.8799 | 6.5 | 345706 |
| 1733787300 | 6.81 | 0.42 | 6.57 | 6.5599999 | 6.88 | 6.54 | 350101 |
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
