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 | 0.04 | 0.743494423792 | 5.38 | 5.9186 | 5.2 | 17402 | 5.43132011 | CS |
| 4 | 0.35 | 6.9033530572 | 5.07 | 6.2 | 5.07 | 13618 | 5.55958701 | CS |
| 12 | 0.82 | 17.8260869565 | 4.6 | 6.2 | 4.07 | 11039 | 5.02041646 | CS |
| 26 | 1.57 | 40.7792207792 | 3.85 | 6.2 | 3.77 | 7915 | 4.78192207 | CS |
| 52 | 1.27 | 30.6024096386 | 4.15 | 6.2 | 3.77 | 6091 | 4.57362959 | CS |
| 156 | 1.14 | 26.6355140187 | 4.28 | 12.3199 | 2.98 | 47019 | 7.82291013 | CS |
| 260 | -0.81 | -13.0016051364 | 6.23 | 12.3199 | 2.98 | 34906 | 7.79265073 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735601700 | 5.42 | 0.03 | 0.56 | 5.49 | 5.565 | 5.2699999 | 9323 |
| 1735342500 | 5.39 | -0.07 | -1.28 | 5.42 | 5.9186 | 5.2943 | 25430 |
| 1735256100 | 5.46 | 0.09 | 1.68 | 5.65 | 5.78 | 5.26 | 33577 |
| 1735077840 | 5.37 | -0.08 | -1.47 | 5.33 | 5.48 | 5.33 | 1378 |
| 1734996900 | 5.45 | -0.04 | -0.73 | 5.38 | 5.5 | 5.2 | 9223 |
| 1734737700 | 5.49 | -0.31 | -5.34 | 5.87 | 5.87 | 5.3617 | 14479 |
| 1734651300 | 5.8 | 0.29 | 5.26 | 5.67 | 5.9 | 5.4325 | 9818 |
| 1734564900 | 5.51 | 0.05 | 0.92 | 5.47 | 5.8099 | 5.36 | 13024 |
| 1734478500 | 5.46 | -0.31 | -5.37 | 5.53 | 5.64 | 5.34 | 11140 |
| 1734392100 | 5.7699999 | -0.23 | -3.83 | 6.0199999 | 6.0199999 | 5.5199999 | 5625 |
| 1734132900 | 6 | 0.08 | 1.35 | 5.87 | 6.07 | 5.675 | 10234 |
| 1734046500 | 5.92 | -0.06 | -1.00 | 5.9 | 6.2 | 5.8 | 10167 |
| 1733960100 | 5.98 | 0.3 | 5.28 | 5.74 | 6.14 | 5.73 | 12094 |
| 1733873700 | 5.68 | 0.08 | 1.43 | 5.43 | 5.87 | 5.41 | 18963 |
| 1733787300 | 5.6 | -0 | -0.00 | 5.8 | 5.84 | 5.5311 | 24465 |
| 1733528100 | 5.6001 | 0.22 | 4.09 | 5.42 | 5.75 | 5.38 | 14034 |
| 1733441700 | 5.38 | 0.1 | 1.89 | 5.46 | 5.5001 | 5.11 | 15581 |
| 1733355300 | 5.28 | -0.15 | -2.76 | 5.305 | 5.5602 | 5.21 | 9163 |
| 1733268900 | 5.43 | 0.07 | 1.31 | 5.22 | 5.43 | 5.19 | 6737 |
| 1733182500 | 5.36 | 0.31 | 6.14 | 5.07 | 5.3716 | 5.07 | 13610 |
| 1732917840 | 5.05 | 0 | 0.00 | 5.16 | 5.28 | 4.88 | 5331 |
| 1732750500 | 5.05 | -0.04 | -0.79 | 5.09 | 5.39 | 5.0133 | 22808 |
| 1732664100 | 5.09 | 0.11 | 2.21 | 5 | 5.09 | 4.85 | 14163 |
| 1732577700 | 4.98 | -0.05 | -0.99 | 4.98 | 5.07 | 4.5401 | 7802 |
| 1732318500 | 5.03 | 0.44 | 9.59 | 4.57 | 5.03 | 4.57 | 2303 |
| 1732232100 | 4.59 | -0.36 | -7.27 | 5.12 | 5.12 | 4.4 | 31216 |
| 1732145700 | 4.95 | -0.23 | -4.44 | 5.18 | 5.18 | 4.92 | 4300 |
| 1732059300 | 5.18 | 0.35 | 7.24 | 4.8099999 | 5.21 | 4.8099999 | 4326 |
| 1731972900 | 4.8301 | -0.01 | -0.31 | 4.94 | 5.138 | 4.7201 | 27718 |
| 1731713700 | 4.845 | 0.25 | 5.39 | 4.65 | 4.89 | 4.65 | 13397 |
| 1731627300 | 4.5971 | -0.3 | -6.18 | 4.92 | 4.9201 | 4.58 | 7675 |
| 1731540900 | 4.9 | 0.11 | 2.30 | 4.84 | 4.91 | 4.6449999 | 19983 |
| 1731454500 | 4.79 | 0.27 | 5.97 | 4.79 | 4.8 | 4.7 | 19593 |
| 1731368100 | 4.5199999 | 0.11 | 2.38 | 4.6 | 4.8547 | 4.36 | 17766 |
| 1731108900 | 4.4149 | -0.15 | -3.18 | 4.5599999 | 4.75 | 4.3 | 2401 |
| 1731022500 | 4.5599999 | -0.04 | -0.87 | 4.7699999 | 4.8406 | 4.55 | 5132 |
| 1730936100 | 4.5999 | 0.05 | 1.10 | 4.61 | 4.805 | 4.5 | 4589 |
| 1730849700 | 4.55 | 0.23 | 5.29 | 4.45 | 4.69 | 4.41 | 1365 |
| 1730763300 | 4.3213 | -0.07 | -1.56 | 4.26 | 4.4898999 | 4.26 | 7901 |
| 1730500500 | 4.39 | 0.06 | 1.39 | 4.3 | 4.455 | 4.25 | 10186 |
| 1730414100 | 4.33 | -0.03 | -0.69 | 4.36 | 4.36 | 4.26 | 675 |
| 1730327700 | 4.36 | -0.14 | -3.11 | 4.26 | 4.4 | 4.26 | 2010 |
| 1730241300 | 4.5 | -0.08 | -1.75 | 4.55 | 4.55 | 4.5 | 403 |
| 1730154900 | 4.58 | -0.1 | -2.03 | 4.6 | 4.6853999 | 4.17 | 14582 |
| 1729895700 | 4.675 | 0.08 | 1.63 | 4.55 | 4.675 | 4.35 | 7426 |
| 1729809300 | 4.6 | 0.1 | 2.22 | 4.75 | 4.75 | 4.55 | 7606 |
| 1729722900 | 4.5 | 0 | 0.00 | 4.75 | 4.75 | 4.5 | 556 |
| 1729636500 | 4.5 | -0.03 | -0.66 | 4.5 | 4.66 | 4.5 | 10892 |
| 1729550100 | 4.53 | 0.01 | 0.22 | 4.64 | 4.64 | 4.5199999 | 1297 |
| 1729290900 | 4.5201 | -0.06 | -1.31 | 4.6 | 4.61 | 4.34 | 4887 |
| 1729204500 | 4.58 | 0.02 | 0.44 | 4.54 | 4.715 | 4.4869 | 2288 |
| 1729118100 | 4.5599999 | 0.12 | 2.70 | 4.55 | 4.857 | 4.3000999 | 10691 |
| 1729031700 | 4.44 | -0.02 | -0.45 | 4.54 | 4.734947 | 4.1449999 | 47197 |
| 1728945300 | 4.46 | -0.13 | -2.83 | 4.6 | 4.73 | 4.07 | 31848 |
| 1728686100 | 4.59 | 0 | 0.00 | 4.55 | 4.59 | 4.55 | 419 |
| 1728599700 | 4.59 | 0.03 | 0.58 | 4.6 | 4.6 | 4.4881 | 3635 |
| 1728513300 | 4.5634 | 0.05 | 1.18 | 4.51 | 4.61 | 4.4649 | 5480 |
| 1728426900 | 4.51 | 0.01 | 0.22 | 4.55 | 4.5927 | 4.5 | 4018 |
| 1728340500 | 4.5 | 0 | 0.00 | 4.6 | 4.63 | 4.5 | 4393 |
| 1728081300 | 4.5 | 0.08 | 1.81 | 4.58 | 4.8643 | 4.5 | 2999 |
| 1727994900 | 4.42 | -0.17 | -3.70 | 4.585 | 4.585 | 4.33 | 11011 |
| 1727908500 | 4.59 | -0.05 | -1.01 | 4.64 | 4.72 | 4.49 | 14005 |
| 1727822100 | 4.6365999 | -0.1 | -2.18 | 4.74 | 4.74 | 4.45 | 29038 |
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
