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 | -0.055 | -1.12359550562 | 4.895 | 5.21 | 4.82 | 2728027 | 4.9920021 | CS |
| 4 | -0.84 | -14.7887323944 | 5.68 | 5.79 | 4.73 | 2462429 | 5.11925594 | CS |
| 12 | -0.745 | -13.339301701 | 5.585 | 6.17 | 4.73 | 2157241 | 5.39656341 | CS |
| 26 | -0.9 | -15.6794425087 | 5.74 | 6.31 | 4.73 | 2127066 | 5.54854119 | CS |
| 52 | -1.03 | -17.5468483816 | 5.87 | 6.31 | 2.57 | 2648745 | 4.70193193 | CS |
| 156 | -9.11 | -65.3046594982 | 13.95 | 14.17 | 2.57 | 2393592 | 5.58808332 | CS |
| 260 | -0.64 | -11.6788321168 | 5.48 | 14.6 | 2.57 | 2169457 | 7.38436633 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743114900 | 4.84 | -0.16 | -3.20 | 4.99 | 5 | 4.82 | 1749809 |
| 1743028500 | 5 | -0.01 | -0.20 | 5.01 | 5.07 | 4.89 | 1937166 |
| 1742942100 | 5.01 | -0.08 | -1.57 | 5.1 | 5.1299 | 4.955 | 2873918 |
| 1742855700 | 5.09 | 0.1 | 2.00 | 5.0599999 | 5.21 | 5.04 | 2129303 |
| 1742596500 | 4.99 | 0 | 0.00 | 4.8949999 | 5.135 | 4.88 | 4949940 |
| 1742510100 | 4.99 | -0.05 | -0.99 | 4.97 | 5.0599999 | 4.965 | 1273182 |
| 1742423700 | 5.04 | 0.07 | 1.41 | 4.99 | 5.1 | 4.965 | 1806660 |
| 1742337300 | 4.97 | -0.17 | -3.31 | 5.075 | 5.1 | 4.96 | 1767288 |
| 1742250900 | 5.14 | 0.19 | 3.84 | 4.975 | 5.25 | 4.965 | 2752107 |
| 1741991700 | 4.95 | 0.2 | 4.21 | 4.7699999 | 4.995 | 4.7699999 | 2407918 |
| 1741905300 | 4.75 | -0.39 | -7.59 | 5.11 | 5.13 | 4.73 | 2935992 |
| 1741818900 | 5.14 | 0.05 | 0.98 | 5.1558 | 5.255 | 5.04 | 2993297 |
| 1741732500 | 5.09 | 0.09 | 1.80 | 5.01 | 5.16 | 4.955 | 2851219 |
| 1741646100 | 5 | -0.32 | -6.02 | 5.29 | 5.32 | 4.945 | 2518088 |
| 1741390500 | 5.32 | 0.1 | 1.92 | 5.24 | 5.36 | 5.1849999 | 1689341 |
| 1741304100 | 5.22 | -0.06 | -1.14 | 5.195 | 5.28 | 5.08 | 1974777 |
| 1741217700 | 5.28 | -0.07 | -1.31 | 5.34 | 5.46 | 5.26 | 3334869 |
| 1741131300 | 5.35 | -0.28 | -4.97 | 5.5599999 | 5.57 | 5.325 | 3312859 |
| 1741044900 | 5.63 | -0.11 | -1.92 | 5.73 | 5.79 | 5.61 | 2293959 |
| 1740785700 | 5.74 | 0.04 | 0.70 | 5.68 | 5.7699999 | 5.665 | 1696879 |
| 1740699300 | 5.7 | 0 | 0.00 | 5.68 | 5.87 | 5.6449999 | 1676457 |
| 1740612900 | 5.7 | -0.2 | -3.39 | 5.83 | 6.0199999 | 5.7 | 1709423 |
| 1740526500 | 5.9 | 0.13 | 2.25 | 5.8 | 6.0599999 | 5.79 | 3371307 |
| 1740440100 | 5.7699999 | 0.15 | 2.67 | 5.96 | 6.17 | 5.74 | 3944594 |
| 1740180900 | 5.62 | 0.2 | 3.69 | 5.69 | 5.98 | 5.5599999 | 3518338 |
| 1740094500 | 5.42 | -0.06 | -1.09 | 5.483 | 5.51 | 5.33 | 5005843 |
| 1740008100 | 5.48 | -0.06 | -1.08 | 5.5 | 5.58 | 5.45 | 1571125 |
| 1739921700 | 5.54 | -0.28 | -4.81 | 5.715 | 5.78 | 5.4 | 2601701 |
| 1739576100 | 5.82 | 0.27 | 4.86 | 5.57 | 5.86 | 5.53 | 2887497 |
| 1739489700 | 5.55 | 0.08 | 1.46 | 5.47 | 5.5599999 | 5.47 | 936610 |
| 1739403300 | 5.47 | -0.09 | -1.62 | 5.44 | 5.5 | 5.35 | 1420533 |
| 1739316900 | 5.5599999 | 0.14 | 2.58 | 5.35 | 5.57 | 5.35 | 894791 |
| 1739230500 | 5.42 | 0.04 | 0.74 | 5.37 | 5.43 | 5.35 | 1412827 |
| 1738971300 | 5.38 | -0.09 | -1.65 | 5.43 | 5.49 | 5.325 | 1172386 |
| 1738884900 | 5.47 | -0.03 | -0.55 | 5.51 | 5.58 | 5.46 | 967672 |
| 1738798500 | 5.5 | 0.1 | 1.85 | 5.45 | 5.595 | 5.37 | 1584655 |
| 1738712100 | 5.4 | 0.1 | 1.89 | 5.2188 | 5.42 | 5.2 | 1456834 |
| 1738625700 | 5.3 | -0.15 | -2.75 | 5.29 | 5.43 | 5.255 | 1489359 |
| 1738366500 | 5.45 | -0.04 | -0.73 | 5.5199999 | 5.63 | 5.41 | 1912193 |
| 1738280100 | 5.49 | 0.15 | 2.81 | 5.39 | 5.525 | 5.38 | 1219196 |
| 1738193700 | 5.34 | -0.11 | -2.02 | 5.44 | 5.48 | 5.32 | 1258821 |
| 1738107300 | 5.45 | -0.06 | -1.09 | 5.54 | 5.58 | 5.44 | 2018379 |
| 1738020900 | 5.51 | -0.26 | -4.51 | 5.73 | 5.73 | 5.33 | 3114927 |
| 1737761700 | 5.7699999 | 0.06 | 1.05 | 5.68 | 5.84 | 5.65 | 2371107 |
| 1737675300 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1737588900 | 5.71 | -0.22 | -3.71 | 5.88 | 5.91 | 5.68 | 1978780 |
| 1737502500 | 5.93 | -0.05 | -0.84 | 6.05 | 6.07 | 5.885 | 1893957 |
| 1737156900 | 5.98 | 0.13 | 2.22 | 5.91 | 6.05 | 5.88 | 2405270 |
| 1737070500 | 5.85 | 0.17 | 2.99 | 5.69 | 5.855 | 5.65 | 1437633 |
| 1736984100 | 5.68 | 0.2 | 3.65 | 5.63 | 5.78 | 5.515 | 2756533 |
| 1736897700 | 5.48 | 0.15 | 2.81 | 5.38 | 5.5199999 | 5.32 | 1174216 |
| 1736811300 | 5.33 | 0 | 0.00 | 5.28 | 5.33 | 5.14 | 1275331 |
| 1736552100 | 5.33 | -0.1 | -1.84 | 5.3 | 5.36 | 5.24 | 1421825 |
| 1736379300 | 5.43 | 0.02 | 0.37 | 5.37 | 5.46 | 5.36 | 1718261 |
| 1736292900 | 5.41 | -0.08 | -1.46 | 5.495 | 5.55 | 5.305 | 1857168 |
| 1736206500 | 5.49 | 0.01 | 0.18 | 5.41 | 5.5199999 | 5.3938 | 2148370 |
| 1735947300 | 5.48 | -0.07 | -1.26 | 5.585 | 5.6 | 5.44 | 1973019 |
| 1735860900 | 5.55 | 0.05 | 0.91 | 5.51 | 5.575 | 5.44 | 1169612 |
| 1735688100 | 5.5 | 0.14 | 2.61 | 5.4 | 5.515 | 5.33 | 1851357 |
| 1735601700 | 5.36 | 0.01 | 0.19 | 5.3099999 | 5.4 | 5.22 | 1922527 |
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
