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 | -0.5474 | -8.83273630877 | 6.1974 | 7.29 | 5.5514 | 4646803 | 6.50433328 | CS |
| 4 | 0 | 0 | 5.65 | 7.29 | 5.335 | 3572914 | 6.12608805 | CS |
| 12 | -0.31 | -5.20134228188 | 5.96 | 7.29 | 4.92 | 1874790 | 5.92060641 | CS |
| 26 | -1.64 | -22.4965706447 | 7.29 | 7.67 | 4.92 | 1621417 | 6.11822169 | CS |
| 52 | 0.64 | 12.7744510978 | 5.01 | 9.2 | 3.33 | 2854447 | 6.40888777 | CS |
| 156 | -6.64 | -54.0276647681 | 12.29 | 17.23 | 3.33 | 2195397 | 7.57540885 | CS |
| 260 | -6.64 | -54.0276647681 | 12.29 | 17.23 | 3.33 | 2195397 | 7.57540885 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731713700 | 5.61 | -0.3 | -5.08 | 5.87 | 5.8901 | 5.5514 | 2809605 |
| 1731627300 | 5.91 | -0.24 | -3.90 | 6.12 | 6.35 | 5.82 | 3279801 |
| 1731540900 | 6.15 | -0.68 | -9.96 | 6.05 | 6.18 | 5.65 | 6102353 |
| 1731454500 | 6.83 | -0.38 | -5.27 | 7.07 | 7.18 | 6.79 | 4775561 |
| 1731368100 | 7.21 | 1.1 | 18.00 | 6.2 | 7.29 | 6.1449999 | 6948480 |
| 1731108900 | 6.11 | 0.38 | 6.63 | 5.7 | 6.19 | 5.6349 | 3377737 |
| 1731022500 | 5.73 | -0.08 | -1.38 | 5.72 | 5.86 | 5.64 | 3003529 |
| 1730936100 | 5.8099999 | -0.14 | -2.35 | 6.43 | 6.47 | 5.64 | 4926841 |
| 1730849700 | 5.95 | 0.18 | 3.12 | 5.96 | 6.0199999 | 5.7699999 | 2753635 |
| 1730763300 | 5.7699999 | -0.03 | -0.52 | 5.7 | 5.8 | 5.59 | 1689958 |
| 1730500500 | 5.8 | -0.04 | -0.68 | 5.88 | 5.96 | 5.7699999 | 1208824 |
| 1730414100 | 5.84 | -0.07 | -1.18 | 5.9 | 5.98 | 5.7 | 1562941 |
| 1730327700 | 5.91 | -0.54 | -8.37 | 6.29 | 6.39 | 5.9 | 2922201 |
| 1730241300 | 6.45 | -0.03 | -0.46 | 6.66 | 6.8323 | 5.9319 | 6051909 |
| 1730154900 | 6.48 | 0.8 | 14.08 | 5.9 | 6.58 | 5.86 | 6104224 |
| 1729895700 | 5.68 | 0.18 | 3.27 | 5.51 | 5.855 | 5.4801 | 2158402 |
| 1729809300 | 5.5 | -0.1 | -1.79 | 5.6 | 5.69 | 5.335 | 2937419 |
| 1729722900 | 5.6 | -0.25 | -4.27 | 6.2 | 6.376 | 5.53 | 5694989 |
| 1729636500 | 5.85 | 0.24 | 4.28 | 5.61 | 6.2699999 | 5.58 | 3718903 |
| 1729550100 | 5.61 | -0.1 | -1.75 | 5.65 | 5.69 | 5.48 | 1194189 |
| 1729290900 | 5.71 | 0.03 | 0.53 | 5.7 | 6.03 | 5.644 | 1244760 |
| 1729204500 | 5.68 | -0.2 | -3.40 | 5.84 | 5.86 | 5.64 | 1148986 |
| 1729118100 | 5.88 | -0.08 | -1.34 | 6.05 | 6.09 | 5.744 | 1745952 |
| 1729031700 | 5.96 | 0.49 | 8.96 | 5.7 | 6.5599999 | 5.6 | 7779251 |
| 1728945300 | 5.47 | 0.08 | 1.48 | 5.41 | 5.5599999 | 5.325 | 1786443 |
| 1728686100 | 5.39 | 0.1 | 1.89 | 5.33 | 5.51 | 5.32 | 800685 |
| 1728599700 | 5.29 | 0.05 | 0.95 | 5.23 | 5.4 | 5.21 | 724253 |
| 1728513300 | 5.24 | -0.12 | -2.24 | 5.41 | 5.41 | 5.205 | 741206 |
| 1728426900 | 5.36 | -0.01 | -0.19 | 5.35 | 5.48 | 5.215 | 916094 |
| 1728340500 | 5.37 | -0.06 | -1.10 | 5.43 | 5.47 | 5.2701 | 548925 |
| 1728081300 | 5.43 | 0.2 | 3.82 | 5.29 | 5.49 | 5.2 | 804940 |
| 1727994900 | 5.23 | 0.05 | 0.97 | 5.17 | 5.255 | 5.09 | 737173 |
| 1727908500 | 5.18 | -0.04 | -0.77 | 5.2 | 5.24 | 5.14 | 474557 |
| 1727822100 | 5.22 | -0.14 | -2.61 | 5.4 | 5.4 | 5.18 | 754984 |
| 1727735700 | 5.36 | -0.02 | -0.37 | 5.35 | 5.53 | 5.33 | 613581 |
| 1727476500 | 5.38 | 0.12 | 2.18 | 5.3099999 | 5.46 | 5.3099999 | 793862 |
| 1727390100 | 5.265 | 0 | 0.10 | 5.3 | 5.42 | 5.25 | 633908 |
| 1727303700 | 5.26 | 0.08 | 1.54 | 5.2 | 5.335 | 5.18 | 554259 |
| 1727217300 | 5.18 | 0.13 | 2.57 | 5.0599999 | 5.195 | 5.05 | 627331 |
| 1727130900 | 5.05 | -0.16 | -3.07 | 5.2 | 5.21 | 5.03 | 949439 |
| 1726871700 | 5.21 | -0.18 | -3.34 | 5.37 | 5.39 | 5.21 | 925692 |
| 1726785300 | 5.39 | 0.12 | 2.28 | 5.39 | 5.46 | 5.3 | 503683 |
| 1726698900 | 5.2699999 | -0.28 | -5.05 | 5.61 | 5.6449999 | 5.24 | 1220873 |
| 1726612500 | 5.55 | -0.1 | -1.77 | 5.61 | 5.7988 | 5.55 | 621775 |
| 1726526100 | 5.65 | -0.06 | -1.05 | 5.63 | 5.68 | 5.53 | 606537 |
| 1726266900 | 5.71 | 0.25 | 4.58 | 5.5 | 5.765 | 5.49 | 1051929 |
| 1726180500 | 5.46 | 0.27 | 5.20 | 5.2 | 5.525 | 5.1849999 | 695494 |
| 1726094100 | 5.19 | -0.22 | -4.07 | 5.3 | 5.34 | 4.92 | 1370085 |
| 1726007700 | 5.41 | 0.29 | 5.66 | 5.15 | 5.455 | 5.15 | 974978 |
| 1725921300 | 5.12 | 0.04 | 0.79 | 5.08 | 5.19 | 5.0599999 | 706708 |
| 1725662100 | 5.08 | -0.51 | -9.12 | 5.59 | 5.63 | 5.07 | 1269672 |
| 1725575700 | 5.59 | 0.04 | 0.72 | 5.55 | 5.67 | 5.535 | 459337 |
| 1725489300 | 5.55 | 0.06 | 1.09 | 5.45 | 5.68 | 5.43 | 587713 |
| 1725402900 | 5.49 | -0.26 | -4.52 | 5.71 | 5.724 | 5.46 | 795690 |
| 1725057300 | 5.75 | 0.17 | 3.05 | 5.625 | 5.8099999 | 5.5500999 | 864156 |
| 1724970900 | 5.58 | -0.26 | -4.45 | 5.88 | 5.93 | 5.565 | 1177308 |
| 1724884500 | 5.84 | -0.13 | -2.18 | 5.95 | 5.995 | 5.82 | 485134 |
| 1724798100 | 5.97 | -0.02 | -0.33 | 5.96 | 6.03 | 5.884 | 415984 |
| 1724711700 | 5.99 | 0.06 | 1.01 | 5.96 | 6.04 | 5.92 | 593719 |
| 1724452500 | 5.93 | -0.19 | -3.10 | 6.12 | 6.35 | 5.92 | 1395924 |
| 1724366100 | 6.12 | -0.17 | -2.70 | 6.28 | 6.28 | 6.11 | 428738 |
| 1724279700 | 6.29 | 0.12 | 1.94 | 6.16 | 6.355 | 6.12 | 611904 |
| 1724193300 | 6.17 | -0.24 | -3.74 | 6.4 | 6.47 | 6.13 | 634873 |
| 1724106900 | 6.41 | 0.11 | 1.75 | 6.26 | 6.46 | 6.25 | 657509 |
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
