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 | -0.67 | -10.8414239482 | 6.18 | 6.46 | 5.4501 | 33827 | 5.82137103 | CS |
| 4 | -0.42 | -7.0826306914 | 5.93 | 6.79 | 5.4501 | 23567 | 6.13025257 | CS |
| 12 | -1.34 | -19.5620437956 | 6.85 | 6.893 | 5.38 | 17470 | 6.11348208 | CS |
| 26 | -1.6 | -22.5035161744 | 7.11 | 7.35 | 5.38 | 16851 | 6.54976663 | CS |
| 52 | 0.16 | 2.99065420561 | 5.35 | 7.4 | 5.25 | 19435 | 6.45080069 | CS |
| 156 | -1.61 | -22.6123595506 | 7.12 | 8 | 3.27 | 18893 | 5.96003989 | CS |
| 260 | -1.28 | -18.8512518409 | 6.79 | 8.75 | 2.52 | 24001 | 6.0179888 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731972900 | 5.51 | -0.19 | -3.33 | 5.64 | 5.8479 | 5.51 | 27876 |
| 1731713700 | 5.7 | 0.07 | 1.24 | 5.86 | 5.86 | 5.6394 | 15485 |
| 1731627300 | 5.6301 | -0.15 | -2.54 | 5.71 | 5.87 | 5.62 | 17480 |
| 1731540900 | 5.7768 | -0.43 | -6.98 | 6.14 | 6.14 | 5.4501 | 65059 |
| 1731454500 | 6.21 | -0.42 | -6.33 | 6.18 | 6.46 | 6.18 | 43235 |
| 1731368100 | 6.63 | 0.1 | 1.53 | 6.59 | 6.79 | 6.59 | 77695 |
| 1731108900 | 6.53 | 0.11 | 1.71 | 6.49 | 6.5899 | 6.42 | 60903 |
| 1731022500 | 6.42 | 0.29 | 4.73 | 6.18 | 6.483 | 6.1484 | 28208 |
| 1730936100 | 6.13 | 0.11 | 1.83 | 6.11 | 6.18 | 6.0837 | 17328 |
| 1730849700 | 6.0199999 | 0.03 | 0.50 | 5.99 | 6.07 | 5.975 | 14471 |
| 1730763300 | 5.9898999 | -0.01 | -0.17 | 6.03 | 6.05 | 5.9 | 13688 |
| 1730500500 | 5.9999 | 0.01 | 0.17 | 5.99 | 6.0557 | 5.9299 | 7176 |
| 1730414100 | 5.99 | 0.08 | 1.35 | 6.01 | 6.1061 | 5.9355 | 4523 |
| 1730327700 | 5.91 | 0.02 | 0.34 | 5.89 | 6.2 | 5.89 | 13067 |
| 1730241300 | 5.8899 | -0.12 | -1.93 | 5.92 | 5.92 | 5.8000999 | 9232 |
| 1730154900 | 6.006 | 0.08 | 1.35 | 5.99 | 6.0197 | 5.8 | 8066 |
| 1729895700 | 5.9262 | -0.14 | -2.37 | 6.09 | 6.1039 | 5.65 | 16074 |
| 1729809300 | 6.07 | 0.17 | 2.88 | 5.96 | 6.07 | 5.8238 | 16383 |
| 1729722900 | 5.9 | 0.01 | 0.17 | 6.12 | 6.12 | 5.89 | 4933 |
| 1729636500 | 5.89 | -0.03 | -0.51 | 5.93 | 5.96 | 5.8 | 10453 |
| 1729550100 | 5.92 | -0.04 | -0.67 | 5.98 | 6.0972 | 5.9010999 | 13058 |
| 1729290900 | 5.96 | 0.26 | 4.56 | 5.72 | 6.2299 | 5.7 | 16459 |
| 1729204500 | 5.7 | -0.05 | -0.87 | 5.66 | 5.8 | 5.66 | 14704 |
| 1729118100 | 5.75 | 0.02 | 0.35 | 5.73 | 5.8 | 5.65 | 14422 |
| 1729031700 | 5.73 | 0.06 | 1.06 | 5.72 | 5.74 | 5.65 | 10378 |
| 1728945300 | 5.67 | -0.03 | -0.53 | 5.73 | 5.74 | 5.67 | 5462 |
| 1728686100 | 5.7 | -0.02 | -0.33 | 5.72 | 5.7904 | 5.66 | 19593 |
| 1728599700 | 5.719 | 0.1 | 1.76 | 5.6 | 5.7899 | 5.6 | 10729 |
| 1728513300 | 5.62 | -0.08 | -1.40 | 5.71 | 5.9582 | 5.6 | 19620 |
| 1728426900 | 5.7 | -0.04 | -0.70 | 5.65 | 5.88 | 5.65 | 11662 |
| 1728340500 | 5.74 | -0.1 | -1.75 | 5.85 | 5.85 | 5.6681 | 12747 |
| 1728081300 | 5.842 | 0.04 | 0.72 | 5.8 | 5.888 | 5.8 | 13710 |
| 1727994900 | 5.8 | -0.1 | -1.69 | 5.9 | 5.9 | 5.79 | 16792 |
| 1727908500 | 5.9 | 0.03 | 0.51 | 5.98 | 6.0294 | 5.86 | 8948 |
| 1727822100 | 5.87 | -0.08 | -1.34 | 6.0199999 | 6.09 | 5.68 | 22829 |
| 1727735700 | 5.95 | 0.35 | 6.25 | 5.65 | 6.12 | 5.61 | 49531 |
| 1727476500 | 5.6 | -0.16 | -2.78 | 5.7699999 | 5.8397 | 5.38 | 32582 |
| 1727390100 | 5.76 | -0.61 | -9.58 | 6.33 | 6.3587 | 5.7 | 60641 |
| 1727303700 | 6.37 | -0.13 | -2.00 | 6.5 | 6.6099 | 6.3 | 24847 |
| 1727217300 | 6.5 | -0.1 | -1.52 | 6.68 | 6.68 | 6.5 | 15204 |
| 1727130900 | 6.6 | -0.11 | -1.64 | 6.7 | 6.7199 | 6.5447 | 11360 |
| 1726871700 | 6.71 | 0.19 | 2.98 | 6.5199999 | 6.7199 | 6.5199999 | 16683 |
| 1726785300 | 6.5161 | -0.09 | -1.42 | 6.64 | 6.72 | 6.5 | 26146 |
| 1726698900 | 6.61 | -0.04 | -0.62 | 6.65 | 6.72 | 6.61 | 9389 |
| 1726612500 | 6.6512 | -0.15 | -2.19 | 6.72 | 6.7956 | 6.65 | 20764 |
| 1726526100 | 6.8 | -0.06 | -0.84 | 6.83 | 6.89 | 6.75 | 7198 |
| 1726266900 | 6.8577 | 0.07 | 1.00 | 6.78 | 6.86 | 6.76 | 3596 |
| 1726180500 | 6.79 | -0.01 | -0.15 | 6.83 | 6.86 | 6.7101 | 5453 |
| 1726094100 | 6.8 | 0.05 | 0.74 | 6.76 | 6.8 | 6.7 | 8420 |
| 1726007700 | 6.75 | -0.09 | -1.32 | 6.8 | 6.85 | 6.72 | 6634 |
| 1725921300 | 6.84 | 0.09 | 1.33 | 6.8 | 6.86 | 6.7 | 9056 |
| 1725662100 | 6.75 | -0.06 | -0.83 | 6.8 | 6.811 | 6.75 | 6424 |
| 1725575700 | 6.8065 | 0.03 | 0.40 | 6.79 | 6.84 | 6.79 | 2326 |
| 1725489300 | 6.7792 | -0.01 | -0.16 | 6.79 | 6.8299 | 6.7792 | 3597 |
| 1725402900 | 6.79 | 0.05 | 0.82 | 6.78 | 6.79 | 6.73 | 5569 |
| 1725057300 | 6.735 | -0.01 | -0.17 | 6.73 | 6.7885 | 6.73 | 3817 |
| 1724970900 | 6.7467 | -0.09 | -1.36 | 6.84 | 6.84 | 6.72 | 10046 |
| 1724884500 | 6.84 | -0.02 | -0.29 | 6.85 | 6.85 | 6.81 | 3997 |
| 1724798100 | 6.86 | 0.04 | 0.59 | 6.85 | 6.893 | 6.82 | 4978 |
| 1724711700 | 6.82 | -0.03 | -0.44 | 6.89 | 6.9 | 6.8101 | 12685 |
| 1724452500 | 6.85 | 0.02 | 0.29 | 6.87 | 7 | 6.78 | 9703 |
| 1724366100 | 6.83 | 0.03 | 0.44 | 6.8 | 6.89 | 6.76 | 12694 |
| 1724279700 | 6.8 | 0.02 | 0.29 | 6.84 | 6.85 | 6.7871 | 6584 |
| 1724193300 | 6.78 | 0 | 0.00 | 6.73 | 6.88 | 6.7246 | 7495 |
| 1724106900 | 6.78 | -0.05 | -0.73 | 6.84 | 6.88 | 6.72 | 11494 |
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
