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 | -0.02 | -0.353982300885 | 5.65 | 6.01 | 5.3 | 1585644 | 5.63509566 | CS |
| 4 | 0.59 | 11.7063492063 | 5.04 | 6.13 | 4.96 | 1621620 | 5.56079351 | CS |
| 12 | -2.8 | -33.2147093713 | 8.43 | 8.535 | 4.275 | 1768839 | 6.21697688 | CS |
| 26 | -1.35 | -19.340974212 | 6.98 | 10.03 | 4.275 | 2064749 | 7.58107154 | CS |
| 52 | -0.95 | -14.4376899696 | 6.58 | 11.555 | 4.275 | 2190129 | 7.66795257 | CS |
| 156 | -36.21 | -86.5439770554 | 41.84 | 43.5 | 4.275 | 2082523 | 14.39959782 | CS |
| 260 | -25.48 | -81.9029251045 | 31.11 | 63.55 | 4.275 | 1921893 | 19.44778768 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737700 | 5.37 | -0.06 | -1.10 | 5.33 | 5.62 | 5.32 | 2471117 |
| 1734651300 | 5.43 | -0.15 | -2.69 | 5.5 | 5.58 | 5.3 | 1453056 |
| 1734564900 | 5.58 | -0.23 | -3.88 | 5.8099999 | 5.91 | 5.49 | 1752527 |
| 1734478500 | 5.805 | 0.23 | 4.03 | 5.6 | 6.01 | 5.6 | 2429877 |
| 1734392100 | 5.58 | -0.09 | -1.59 | 5.6 | 5.84 | 5.452 | 1147590 |
| 1734132900 | 5.67 | 0.01 | 0.18 | 5.65 | 5.7699999 | 5.55 | 1209364 |
| 1734046500 | 5.66 | -0.11 | -1.91 | 5.76 | 5.87 | 5.65 | 1232248 |
| 1733960100 | 5.7699999 | -0.16 | -2.70 | 5.89 | 6 | 5.75 | 1343717 |
| 1733873700 | 5.93 | 0.5 | 9.21 | 5.47 | 6.07 | 5.47 | 2017682 |
| 1733787300 | 5.43 | 0.38 | 7.52 | 5.09 | 5.5599999 | 5.07 | 1954378 |
| 1733528100 | 5.05 | -0.04 | -0.79 | 5.1 | 5.305 | 5.05 | 1233464 |
| 1733441700 | 5.09 | -0.33 | -6.00 | 5.18 | 5.54 | 5.0599999 | 2551786 |
| 1733355300 | 5.415 | 0.01 | 0.28 | 5.39 | 5.48 | 5.26 | 897217 |
| 1733268900 | 5.4 | -0.34 | -5.92 | 5.71 | 5.71 | 5.36 | 1106384 |
| 1733182500 | 5.74 | 0.07 | 1.23 | 5.72 | 6.13 | 5.71 | 1774703 |
| 1732917840 | 5.67 | -0.25 | -4.22 | 5.93 | 5.93 | 5.66 | 831114 |
| 1732750500 | 5.92 | 0.3 | 5.34 | 5.62 | 6.005 | 5.61 | 2343281 |
| 1732664100 | 5.62 | 0.33 | 6.24 | 5.25 | 5.85 | 4.96 | 3321339 |
| 1732577700 | 5.29 | 0.07 | 1.34 | 5.26 | 5.34 | 5.0199999 | 1318676 |
| 1732318500 | 5.22 | 0.26 | 5.24 | 5 | 5.315 | 4.92 | 1302164 |
| 1732232100 | 4.96 | 0.14 | 2.90 | 4.85 | 5.039 | 4.745 | 1244819 |
| 1732145700 | 4.82 | 0.19 | 4.10 | 4.74 | 5.055 | 4.62 | 1642775 |
| 1732059300 | 4.63 | 0.08 | 1.76 | 4.43 | 4.72 | 4.4 | 1717769 |
| 1731972900 | 4.55 | 0.13 | 2.94 | 4.65 | 4.65 | 4.275 | 3429683 |
| 1731713700 | 4.42 | -0.78 | -15.00 | 5.35 | 5.365 | 4.39 | 4078412 |
| 1731627300 | 5.2 | -0.43 | -7.64 | 5.5 | 5.57 | 5.125 | 2294594 |
| 1731540900 | 5.63 | -0.07 | -1.23 | 6.32 | 6.34 | 5.615 | 2175277 |
| 1731454500 | 5.7 | -0.08 | -1.38 | 5.7 | 5.88 | 5.51 | 2890356 |
| 1731368100 | 5.78 | 0.71 | 13.89 | 5.35 | 5.85 | 5.3099999 | 5572409 |
| 1731108900 | 5.075 | -2.77 | -35.27 | 4.85 | 5.15 | 4.705 | 11400936 |
| 1731022500 | 7.84 | -0.19 | -2.37 | 8.09 | 8.14 | 7.745 | 2589341 |
| 1730936100 | 8.03 | 0.18 | 2.29 | 8.17 | 8.17 | 7.76 | 1283829 |
| 1730849700 | 7.85 | 0.08 | 1.03 | 7.62 | 7.93 | 7.61 | 1789269 |
| 1730763300 | 7.77 | 0.31 | 4.16 | 7.46 | 7.855 | 7.41 | 1368115 |
| 1730500500 | 7.46 | 0.05 | 0.67 | 7.49 | 7.63 | 7.3108 | 972294 |
| 1730414100 | 7.41 | -0.22 | -2.88 | 7.63 | 7.84 | 7.41 | 1374864 |
| 1730327700 | 7.63 | 0.52 | 7.31 | 7.08 | 7.79 | 7.08 | 1393513 |
| 1730241300 | 7.11 | -0.1 | -1.39 | 7.21 | 7.35 | 7.105 | 951527 |
| 1730154900 | 7.21 | 0.19 | 2.71 | 7.11 | 7.24 | 6.87 | 1769971 |
| 1729895700 | 7.02 | -0.11 | -1.54 | 7.33 | 7.41 | 6.92 | 1529525 |
| 1729809300 | 7.13 | -0.24 | -3.26 | 7.37 | 7.53 | 7.11 | 1458618 |
| 1729722900 | 7.37 | -0.51 | -6.47 | 7.84 | 7.955 | 7.345 | 2145480 |
| 1729636500 | 7.88 | -0.62 | -7.29 | 8.48 | 8.535 | 7.805 | 1675820 |
| 1729550100 | 8.5 | 0.15 | 1.80 | 8.35 | 8.52 | 8.1649999 | 1003735 |
| 1729290900 | 8.35 | 0.24 | 2.96 | 8.17 | 8.4149999 | 8.06 | 880263 |
| 1729204500 | 8.11 | -0.16 | -1.93 | 8.22 | 8.3699999 | 8.07 | 814393 |
| 1729118100 | 8.27 | -0.02 | -0.24 | 8.31 | 8.32 | 8.13 | 988937 |
| 1729031700 | 8.2899999 | 0.03 | 0.36 | 8.26 | 8.52 | 7.96 | 1361518 |
| 1728945300 | 8.26 | 0.25 | 3.12 | 7.99 | 8.28 | 7.79 | 1612371 |
| 1728686100 | 8.01 | 0.38 | 4.98 | 7.64 | 8.03 | 7.61 | 1061176 |
| 1728599700 | 7.63 | -0.06 | -0.78 | 7.63 | 7.72 | 7.475 | 867465 |
| 1728513300 | 7.69 | 0.01 | 0.13 | 7.63 | 7.89 | 7.525 | 1138067 |
| 1728426900 | 7.68 | -0.15 | -1.92 | 7.74 | 7.875 | 7.57 | 1179755 |
| 1728340500 | 7.83 | -0.06 | -0.76 | 7.87 | 7.995 | 7.545 | 1122819 |
| 1728081300 | 7.89 | 0.23 | 3.00 | 7.7 | 7.9 | 7.62 | 701903 |
| 1727994900 | 7.66 | -0.24 | -3.04 | 7.82 | 7.82 | 7.6 | 1026542 |
| 1727908500 | 7.9 | -0.15 | -1.86 | 8.05 | 8.26 | 7.83 | 1335922 |
| 1727822100 | 8.05 | -0.26 | -3.13 | 8.26 | 8.2899999 | 7.86 | 1569333 |
| 1727735700 | 8.31 | -0.11 | -1.31 | 8.33 | 8.47 | 8.2 | 774032 |
| 1727476500 | 8.42 | 0.06 | 0.72 | 8.43 | 8.505 | 8.24 | 631497 |
| 1727390100 | 8.36 | 0.26 | 3.21 | 8.21 | 8.6 | 8.11 | 886831 |
| 1727303700 | 8.1 | -0.35 | -4.14 | 8.41 | 8.47 | 8.1 | 1233062 |
| 1727217300 | 8.45 | 0.15 | 1.81 | 8.32 | 8.48 | 8.25 | 1401259 |
| 1727130900 | 8.3 | -0.14 | -1.66 | 8.44 | 8.49 | 8.13 | 1645521 |
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
