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 | 0.14 | 2.29508196721 | 6.1 | 6.24 | 5.185 | 25215158 | 5.68097974 | CS |
| 4 | -0.55 | -8.10014727541 | 6.79 | 7.5 | 5.185 | 20798672 | 6.51536756 | CS |
| 12 | 0.75 | 13.6612021858 | 5.49 | 7.5 | 5.09 | 20491530 | 6.00299813 | CS |
| 26 | -0.4 | -6.02409638554 | 6.64 | 8.055 | 5.09 | 15307334 | 6.14101192 | CS |
| 52 | -1.82 | -22.5806451613 | 8.06 | 8.44 | 4.43 | 11534047 | 6.20622081 | CS |
| 156 | -7.54 | -54.7169811321 | 13.78 | 14.59 | 4.17 | 8088036 | 6.6196723 | CS |
| 260 | -0.86 | -12.1126760563 | 7.1 | 24.01 | 4.17 | 7193480 | 8.71110758 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744324800 | 6.0199999 | 0.09 | 1.52 | 5.88 | 6.16 | 5.805 | 26326011 |
| 1744238400 | 5.93 | 0.69 | 13.17 | 5.44 | 6.0199999 | 5.39 | 32750429 |
| 1744152000 | 5.24 | -0.2 | -3.68 | 5.75 | 5.75 | 5.1849999 | 23558753 |
| 1744065600 | 5.44 | -0.14 | -2.51 | 5.5 | 5.9 | 5.24 | 16464413 |
| 1743806400 | 5.58 | -0.86 | -13.35 | 6.1 | 6.1397 | 5.49 | 26976186 |
| 1743720000 | 6.44 | -0.25 | -3.74 | 6.1 | 6.5489 | 6.03 | 21755910 |
| 1743633600 | 6.69 | 0.06 | 0.90 | 6.58 | 6.72 | 6.465 | 17024845 |
| 1743547200 | 6.63 | -0.06 | -0.90 | 6.67 | 6.7 | 6.47 | 19416605 |
| 1743460800 | 6.69 | -0.07 | -1.04 | 6.76 | 6.76 | 6.4 | 19358944 |
| 1743201600 | 6.76 | -0.21 | -3.01 | 7.015 | 7.06 | 6.68 | 21102729 |
| 1743115200 | 6.97 | 0.18 | 2.65 | 6.94 | 7.1 | 6.8 | 14729865 |
| 1743028800 | 6.79 | -0.1 | -1.45 | 6.92 | 7.0083 | 6.76 | 15010859 |
| 1742942400 | 6.89 | -0.07 | -1.01 | 7.21 | 7.28 | 6.86 | 17921493 |
| 1742856000 | 6.96 | 0.04 | 0.58 | 6.92 | 7.04 | 6.83 | 19097452 |
| 1742596800 | 6.92 | -0.14 | -1.98 | 6.91 | 7.01 | 6.75 | 16607306 |
| 1742510400 | 7.06 | -0.19 | -2.62 | 7.04 | 7.17 | 6.95 | 20591947 |
| 1742424000 | 7.25 | 0.02 | 0.28 | 7.18 | 7.3282 | 7.0337 | 22859409 |
| 1742337600 | 7.23 | 0.14 | 1.97 | 7.32 | 7.5 | 7.18 | 24498236 |
| 1742251200 | 7.09 | 0.41 | 6.14 | 6.7 | 7.14 | 6.7 | 20149989 |
| 1741992000 | 6.68 | 0 | 0.00 | 6.79 | 6.81 | 6.6 | 19772065 |
| 1741905600 | 6.68 | 0.54 | 8.79 | 6.16 | 6.73 | 6.16 | 31953772 |
| 1741819200 | 6.14 | 0.01 | 0.16 | 6.14 | 6.26 | 6.08 | 27227160 |
| 1741732800 | 6.13 | 0.58 | 10.45 | 5.69 | 6.18 | 5.67 | 25345711 |
| 1741646400 | 5.55 | -0.36 | -6.09 | 5.79 | 5.8192 | 5.45 | 20122656 |
| 1741390800 | 5.91 | 0.07 | 1.20 | 5.8 | 6.0199 | 5.72 | 14326850 |
| 1741304400 | 5.84 | 0.01 | 0.17 | 5.72 | 5.9789 | 5.72 | 21645430 |
| 1741218000 | 5.83 | 0.45 | 8.36 | 5.38 | 5.84 | 5.38 | 17369521 |
| 1741131600 | 5.38 | 0.02 | 0.37 | 5.42 | 5.475 | 5.09 | 19659667 |
| 1741045200 | 5.36 | -0.01 | -0.19 | 5.54 | 5.62 | 5.33 | 16807432 |
| 1740786000 | 5.37 | 0.02 | 0.37 | 5.22 | 5.39 | 5.16 | 24688971 |
| 1740699600 | 5.35 | -0.36 | -6.30 | 5.61 | 5.63 | 5.34 | 18907617 |
| 1740613200 | 5.71 | 0.24 | 4.39 | 5.51 | 5.8299 | 5.44 | 24812385 |
| 1740526800 | 5.47 | -0.2 | -3.53 | 5.61 | 5.6232 | 5.32 | 25118097 |
| 1740440400 | 5.67 | 0.12 | 2.16 | 5.61 | 5.73 | 5.41 | 19334825 |
| 1740181200 | 5.55 | -0.21 | -3.65 | 5.67 | 5.78 | 5.5 | 25373055 |
| 1740094800 | 5.76 | 0.39 | 7.26 | 5.4 | 5.8099999 | 5.32 | 16056403 |
| 1740008400 | 5.37 | -0.02 | -0.37 | 5.345 | 5.38 | 5.24 | 19289266 |
| 1739922000 | 5.39 | -0.05 | -0.92 | 5.5199999 | 5.5199999 | 5.33 | 16927209 |
| 1739576400 | 5.44 | -0.26 | -4.56 | 5.96 | 5.99 | 5.3943 | 26153443 |
| 1739490000 | 5.7 | -0.09 | -1.55 | 5.79 | 5.79 | 5.61 | 18350079 |
| 1739403600 | 5.79 | 0.18 | 3.21 | 5.59 | 5.93 | 5.58 | 18846850 |
| 1739317200 | 5.61 | -0.09 | -1.58 | 5.615 | 5.72 | 5.5199999 | 13988963 |
| 1739230800 | 5.7 | 0.07 | 1.24 | 5.82 | 5.93 | 5.65 | 16665273 |
| 1738971600 | 5.63 | -0.19 | -3.26 | 5.95 | 5.99 | 5.6 | 21968721 |
| 1738885200 | 5.82 | -0.2 | -3.32 | 6.0199999 | 6.025 | 5.78 | 15463391 |
| 1738798800 | 6.0199999 | -0.14 | -2.27 | 6.15 | 6.23 | 5.94 | 25085258 |
| 1738712400 | 6.16 | 0.45 | 7.88 | 5.87 | 6.25 | 5.82 | 25659423 |
| 1738626000 | 5.71 | 0.01 | 0.18 | 5.66 | 5.915 | 5.59 | 17828051 |
| 1738366800 | 5.7 | -0.29 | -4.84 | 5.97 | 5.98 | 5.655 | 19525670 |
| 1738280400 | 5.99 | 0.45 | 8.12 | 5.7699999 | 6.04 | 5.75 | 22199833 |
| 1738194000 | 5.54 | 0.2 | 3.75 | 5.34 | 5.61 | 5.34 | 20360305 |
| 1738107600 | 5.34 | 0.07 | 1.33 | 5.32 | 5.405 | 5.14 | 19134275 |
| 1738021200 | 5.2699999 | -0.35 | -6.23 | 5.5199999 | 5.5199999 | 5.2 | 18902135 |
| 1737762000 | 5.62 | 0.01 | 0.18 | 5.7699999 | 5.82 | 5.6 | 17559448 |
| 1737675600 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1737589200 | 5.61 | -0.12 | -2.09 | 5.7699999 | 5.8 | 5.5714 | 13580439 |
| 1737502800 | 5.73 | -0.11 | -1.88 | 5.86 | 6.1 | 5.72 | 17408064 |
| 1737157200 | 5.84 | 0.28 | 5.04 | 5.49 | 5.93 | 5.4 | 18398143 |
| 1737070800 | 5.5599999 | -0.08 | -1.42 | 5.68 | 5.78 | 5.55 | 17047029 |
| 1736984400 | 5.64 | -0.2 | -3.42 | 6.04 | 6.07 | 5.55 | 24594273 |
| 1736898000 | 5.84 | 0.29 | 5.23 | 5.59 | 5.945 | 5.59 | 16024712 |
| 1736811600 | 5.55 | -0.3 | -5.13 | 5.75 | 5.75 | 5.535 | 12181774 |
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
