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 | -0.38 | -6.5404475043 | 5.81 | 5.9 | 5.22 | 6724 | 5.4966715 | CS |
| 4 | -0.48 | -8.12182741117 | 5.91 | 5.94 | 5.22 | 8439 | 5.6402443 | CS |
| 12 | 0.4 | 7.95228628231 | 5.03 | 5.94 | 4.0332 | 8488 | 5.03248165 | CS |
| 26 | -0.64 | -10.5436573311 | 6.07 | 6.97 | 3.72 | 14602 | 5.08582936 | CS |
| 52 | 0.98 | 22.0224719101 | 4.45 | 7.838 | 2.85 | 47627 | 4.83462998 | CS |
| 156 | -120.57 | -95.6904761905 | 126 | 131.25 | 2.85 | 151209 | 26.65412316 | CS |
| 260 | -120.57 | -95.6904761905 | 126 | 131.25 | 2.85 | 151209 | 26.65412316 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552100 | 5.43 | 0.08 | 1.50 | 5.36 | 5.43 | 5.35 | 7507 |
| 1736379300 | 5.35 | -0.32 | -5.56 | 5.7699999 | 5.7699999 | 5.22 | 8431 |
| 1736292900 | 5.665 | 0.04 | 0.62 | 5.75 | 5.75 | 5.6201 | 5206 |
| 1736206500 | 5.63 | -0.02 | -0.30 | 5.8099999 | 5.9 | 5.63 | 6148 |
| 1735947300 | 5.6468 | -0.03 | -0.58 | 5.61 | 5.8705 | 5.61 | 7035 |
| 1735860900 | 5.68 | -0.12 | -2.07 | 5.65 | 5.799 | 5.6102999 | 5790 |
| 1735688100 | 5.8 | -0.03 | -0.51 | 5.74 | 5.8 | 5.63 | 10471 |
| 1735601700 | 5.83 | 0.13 | 2.21 | 5.63 | 5.93 | 5.63 | 11273 |
| 1735342500 | 5.7038 | -0.09 | -1.49 | 5.84 | 5.84 | 5.7038 | 1032 |
| 1735256100 | 5.79 | -0.01 | -0.17 | 5.7 | 5.94 | 5.66 | 9908 |
| 1735077840 | 5.8 | 0.15 | 2.57 | 5.73 | 5.8 | 5.6401 | 3291 |
| 1734996900 | 5.6545 | 0.01 | 0.17 | 5.63 | 5.875 | 5.63 | 7378 |
| 1734737700 | 5.6449999 | 0.17 | 3.09 | 5.46 | 5.94 | 5.4301 | 10443 |
| 1734651300 | 5.476 | -0.1 | -1.86 | 5.61 | 5.88 | 5.3 | 19224 |
| 1734564900 | 5.58 | -0.19 | -3.29 | 5.73 | 5.75 | 5.41 | 19125 |
| 1734478500 | 5.7699999 | -0.01 | -0.17 | 5.8 | 5.8 | 5.75 | 1641 |
| 1734392100 | 5.78 | -0.16 | -2.69 | 5.91 | 5.94 | 5.78 | 11689 |
| 1734132900 | 5.94 | 0.8 | 15.56 | 5.44 | 5.94 | 5.0001 | 30365 |
| 1734046500 | 5.14 | -0.06 | -1.06 | 5.18 | 5.1861 | 5.0599999 | 2033 |
| 1733960100 | 5.1952999 | -0.02 | -0.37 | 5.24 | 5.24 | 5.105 | 12040 |
| 1733873700 | 5.2145 | 0.03 | 0.57 | 5.3 | 5.35 | 5.09 | 15817 |
| 1733787300 | 5.1849999 | 0.03 | 0.58 | 5.3 | 5.3 | 5.01 | 7119 |
| 1733528100 | 5.155 | 0.16 | 3.10 | 5.15 | 5.3 | 5.1 | 6179 |
| 1733441700 | 5 | 0.6 | 13.67 | 4.51 | 5 | 4.51 | 24963 |
| 1733355300 | 4.3987999 | 0.1 | 2.30 | 4.4 | 4.8099999 | 4.28 | 46906 |
| 1733268900 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.2135 | 16267 |
| 1733182500 | 4.3 | -0.24 | -5.29 | 4.3 | 4.3 | 4.18 | 22019 |
| 1732917840 | 4.54 | 0.11 | 2.48 | 4.45 | 4.57 | 4.42 | 5077 |
| 1732750500 | 4.43 | -0.07 | -1.56 | 4.53 | 4.66 | 4.43 | 2428 |
| 1732664100 | 4.5 | -0.01 | -0.22 | 4.54 | 4.63 | 4.5 | 6235 |
| 1732577700 | 4.5101 | 0.09 | 2.04 | 4.74 | 4.74 | 4.5101 | 1723 |
| 1732318500 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 918 |
| 1732232100 | 4.42 | -0.3 | -6.36 | 4.7699999 | 4.7699999 | 4.42 | 14742 |
| 1732145700 | 4.72 | 0.17 | 3.74 | 4.41 | 4.85 | 4.41 | 14350 |
| 1732059300 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.4 | 13230 |
| 1731972900 | 4.55 | 0.05 | 1.11 | 4.45 | 4.62 | 4.45 | 2264 |
| 1731713700 | 4.5 | -0.31 | -6.44 | 4.8 | 4.8 | 4.5 | 3780 |
| 1731627300 | 4.8099999 | -0.07 | -1.43 | 4.43 | 4.83 | 4.43 | 774 |
| 1731540900 | 4.88 | 0.39 | 8.69 | 4.35 | 4.88 | 4.35 | 1269 |
| 1731454500 | 4.49 | -0.06 | -1.41 | 4.5599999 | 4.68 | 4.4405 | 2767 |
| 1731368100 | 4.5542999 | -0.05 | -0.99 | 4.68 | 4.68 | 4.5084 | 2336 |
| 1731108900 | 4.6 | 0.17 | 3.84 | 4.11 | 4.6 | 4.07 | 12827 |
| 1731022500 | 4.43 | 0.4 | 9.84 | 4.59 | 4.6 | 4.2403 | 4139 |
| 1730936100 | 4.0332 | -0.4 | -8.96 | 4.2 | 4.2 | 4.0332 | 1629 |
| 1730849700 | 4.43 | 0.07 | 1.61 | 4.4 | 4.5999 | 4.28 | 3912 |
| 1730763300 | 4.36 | -0.26 | -5.63 | 4.48 | 4.59 | 4.2899 | 9120 |
| 1730500500 | 4.62 | -0.02 | -0.43 | 4.7 | 4.7 | 4.4765 | 1918 |
| 1730414100 | 4.64 | -0 | -0.00 | 4.6 | 4.7965 | 4.55 | 3891 |
| 1730327700 | 4.6401 | -0.13 | -2.72 | 4.8 | 4.8 | 4.5639 | 9683 |
| 1730241300 | 4.7699999 | 0 | 0.00 | 4.7 | 4.7699999 | 4.66 | 12436 |
| 1730154900 | 4.7699999 | 0.11 | 2.36 | 4.58 | 4.8 | 4.5199999 | 9714 |
| 1729895700 | 4.66 | -0.05 | -1.06 | 4.7699999 | 4.7699999 | 4.66 | 680 |
| 1729809300 | 4.71 | -0.02 | -0.42 | 4.7 | 4.71 | 4.555 | 8693 |
| 1729722900 | 4.73 | 0.06 | 1.28 | 4.65 | 4.8099999 | 4.65 | 4024 |
| 1729636500 | 4.67 | -0.27 | -5.47 | 4.92 | 4.92 | 4.67 | 866 |
| 1729550100 | 4.94 | -0.16 | -3.14 | 5.03 | 5.08 | 4.72 | 10316 |
| 1729290900 | 5.1 | 0.11 | 2.20 | 5 | 5.1 | 4.87 | 5585 |
| 1729204500 | 4.99 | -0.11 | -2.16 | 4.95 | 5.1 | 4.765 | 14063 |
| 1729118100 | 5.1 | -0.13 | -2.49 | 5.17 | 5.4 | 4.8775 | 29102 |
| 1729031700 | 5.23 | 0.84 | 19.13 | 4.65 | 5.38 | 4.65 | 126749 |
| 1728945300 | 4.39 | 0.1 | 2.33 | 4.19 | 4.5 | 3.9601 | 16764 |
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
