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 | -0.07 | -1.30841121495 | 5.35 | 5.99 | 5.185 | 1057754 | 5.56073972 | CS |
| 4 | -0.99 | -15.7894736842 | 6.27 | 6.81 | 5.185 | 1270280 | 6.08564405 | CS |
| 12 | -0.85 | -13.8662316476 | 6.13 | 9.305 | 5.185 | 1407998 | 6.8242416 | CS |
| 26 | 0.39 | 7.9754601227 | 4.89 | 9.305 | 4.37 | 1421655 | 6.21317546 | CS |
| 52 | -8 | -60.2409638554 | 13.28 | 13.63 | 4.305 | 1430699 | 6.17260686 | CS |
| 156 | -18.25 | -77.560560986 | 23.53 | 43 | 4.305 | 1116491 | 13.52224892 | CS |
| 260 | -24.72 | -82.4 | 30 | 78 | 4.305 | 997052 | 16.45940302 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743114900 | 5.28 | -0.12 | -2.22 | 5.47 | 5.47 | 5.1849999 | 853568 |
| 1743028500 | 5.4 | -0.44 | -7.53 | 5.84 | 5.875 | 5.3099999 | 1370036 |
| 1742942100 | 5.84 | 0.06 | 1.04 | 5.8 | 5.92 | 5.4612999 | 923050 |
| 1742855700 | 5.78 | 0.23 | 4.14 | 5.64 | 5.99 | 5.6 | 978627 |
| 1742596500 | 5.55 | 0.01 | 0.18 | 5.35 | 5.62 | 5.26 | 1163491 |
| 1742510100 | 5.54 | -0.35 | -5.94 | 5.82 | 5.92 | 5.4 | 943014 |
| 1742423700 | 5.89 | 0.12 | 2.08 | 5.7699999 | 5.905 | 5.63 | 698647 |
| 1742337300 | 5.7699999 | -0.55 | -8.70 | 6.21 | 6.21 | 5.7699999 | 1016570 |
| 1742250900 | 6.32 | 0.35 | 5.86 | 5.98 | 6.42 | 5.79 | 1320909 |
| 1741991700 | 5.97 | -0.18 | -2.93 | 6.25 | 6.3484999 | 5.9 | 676140 |
| 1741905300 | 6.15 | -0.27 | -4.21 | 6.4 | 6.59 | 5.985 | 1094965 |
| 1741818900 | 6.42 | 0.26 | 4.22 | 6.2699999 | 6.61 | 6.235 | 1363540 |
| 1741732500 | 6.16 | 0.21 | 3.53 | 5.89 | 6.22 | 5.57 | 1423764 |
| 1741646100 | 5.95 | -0.76 | -11.33 | 6.635 | 6.73 | 5.64 | 1844942 |
| 1741390500 | 6.71 | 0.1 | 1.51 | 6.59 | 6.81 | 6.2699999 | 1548647 |
| 1741304100 | 6.61 | 0.06 | 0.92 | 6.36 | 6.655 | 6 | 1545942 |
| 1741217700 | 6.55 | 0.43 | 7.03 | 6.18 | 6.58 | 5.91 | 1608822 |
| 1741131300 | 6.12 | -0.05 | -0.81 | 5.86 | 6.17 | 5.68 | 1498464 |
| 1741044900 | 6.17 | -0.16 | -2.53 | 6.35 | 6.4299 | 6.04 | 1902511 |
| 1740785700 | 6.33 | 0.13 | 2.10 | 6.2699999 | 6.33 | 5.99 | 1629946 |
| 1740699300 | 6.2 | -0.11 | -1.74 | 6.28 | 6.5599999 | 6.0599999 | 1511220 |
| 1740612900 | 6.3099999 | -0.14 | -2.17 | 6.5599999 | 6.63 | 6.22 | 1318617 |
| 1740526500 | 6.45 | -0.58 | -8.25 | 7.04 | 7.0899 | 6.38 | 1763419 |
| 1740440100 | 7.03 | -0.25 | -3.43 | 7.355 | 7.3623 | 6.79 | 1088770 |
| 1740180900 | 7.28 | -0.55 | -7.02 | 8 | 8.025 | 7.02 | 1176559 |
| 1740094500 | 7.83 | -0.24 | -2.97 | 8.06 | 8.06 | 7.65 | 1056249 |
| 1740008100 | 8.07 | -0.42 | -4.89 | 8.41 | 8.52 | 7.86 | 1107827 |
| 1739921700 | 8.485 | -0.1 | -1.11 | 8.64 | 9.305 | 8.315 | 1448416 |
| 1739576100 | 8.58 | 0.87 | 11.28 | 7.82 | 8.8699999 | 7.82 | 1406105 |
| 1739489700 | 7.71 | -0.33 | -4.10 | 8.2 | 8.22 | 7.5419 | 1077043 |
| 1739403300 | 8.0399999 | 0.23 | 2.94 | 7.63 | 8.05 | 7.44 | 777937 |
| 1739316900 | 7.81 | -0.17 | -2.13 | 7.9 | 8 | 7.62 | 831803 |
| 1739230500 | 7.98 | -0.18 | -2.21 | 8.19 | 8.255 | 7.65 | 1633442 |
| 1738971300 | 8.16 | -0.2 | -2.39 | 8.32 | 8.52 | 8.06 | 1073919 |
| 1738884900 | 8.36 | -0.27 | -3.13 | 8.75 | 8.77 | 8.18 | 1380213 |
| 1738798500 | 8.63 | 0.57 | 7.07 | 8.21 | 8.77 | 8.15 | 1931222 |
| 1738712100 | 8.06 | 0.54 | 7.18 | 7.9 | 8.22 | 7.57 | 2199015 |
| 1738625700 | 7.52 | -0.09 | -1.18 | 7.3 | 7.57 | 6.9501 | 1307434 |
| 1738366500 | 7.61 | 0.2 | 2.70 | 7.44 | 7.9 | 7.4 | 1286341 |
| 1738280100 | 7.41 | -0.29 | -3.77 | 7.84 | 7.96 | 7.385 | 1139660 |
| 1738193700 | 7.7 | 0.45 | 6.21 | 7.25 | 7.98 | 7.25 | 1038674 |
| 1738107300 | 7.25 | -0.51 | -6.57 | 7.63 | 7.63 | 6.995 | 1375169 |
| 1738020900 | 7.76 | -0.15 | -1.90 | 7.86 | 8.05 | 7.605 | 1264610 |
| 1737761700 | 7.91 | 0.11 | 1.41 | 7.99 | 8.535 | 7.81 | 2245694 |
| 1737675300 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1737588900 | 7.8 | 1.23 | 18.72 | 6.71 | 8 | 6.62 | 4622850 |
| 1737502500 | 6.57 | 0.43 | 7.00 | 6.25 | 6.9 | 6.1449999 | 2125245 |
| 1737156900 | 6.14 | 0.04 | 0.66 | 6.11 | 6.575 | 6.095 | 1645777 |
| 1737070500 | 6.1 | 0.61 | 11.11 | 5.5199999 | 6.135 | 5.315 | 1735374 |
| 1736984100 | 5.49 | 0.24 | 4.57 | 5.5 | 5.8 | 5.33 | 1249116 |
| 1736897700 | 5.25 | -0.25 | -4.55 | 5.59 | 5.69 | 5.189 | 1841341 |
| 1736811300 | 5.5 | -0.03 | -0.54 | 5.47 | 5.51 | 5.2699999 | 1013509 |
| 1736552100 | 5.53 | -0.48 | -7.99 | 5.88 | 5.89 | 5.405 | 1344994 |
| 1736379300 | 6.01 | -0.41 | -6.39 | 6.29 | 6.4 | 5.995 | 1334226 |
| 1736292900 | 6.42 | 0.01 | 0.16 | 6.45 | 6.8497 | 6.36 | 945726 |
| 1736206500 | 6.41 | 0.17 | 2.72 | 6.36 | 6.865 | 6.21 | 1555342 |
| 1735947300 | 6.24 | 0.23 | 3.83 | 6.13 | 6.615 | 6.07 | 1589462 |
| 1735860900 | 6.01 | 0.37 | 6.56 | 5.62 | 6.1449999 | 5.6 | 1062628 |
| 1735688100 | 5.64 | 0.1 | 1.81 | 5.61 | 5.74 | 5.325 | 927231 |
| 1735601700 | 5.54 | -0.48 | -7.97 | 6.11 | 6.11 | 5.49 | 1403326 |
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
