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 | -0.435 | -7.5652173913 | 5.75 | 5.955 | 5.15 | 2554450 | 5.44246181 | CS |
| 4 | -0.55 | -9.37766410912 | 5.865 | 6.1029 | 5.15 | 1814532 | 5.65121329 | CS |
| 12 | -0.9 | -14.4810941271 | 6.215 | 7.0288 | 5.15 | 1677587 | 6.13111076 | CS |
| 26 | -1.885 | -26.1805555556 | 7.2 | 7.65 | 5.15 | 1616395 | 6.1677057 | CS |
| 52 | -2.805 | -34.5443349754 | 8.12 | 8.98 | 5.15 | 1625874 | 6.6628328 | CS |
| 156 | -2.395 | -31.0635538262 | 7.71 | 11.96 | 5.15 | 1498866 | 7.60323535 | CS |
| 260 | -3.935 | -42.5405405405 | 9.25 | 13.055 | 2.5 | 1613606 | 7.71914997 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738194000 | 5.24 | -0.58 | -9.97 | 5.34 | 5.7 | 5.15 | 6809039 |
| 1738107600 | 5.82 | -0.03 | -0.51 | 5.84 | 5.88 | 5.775 | 833227 |
| 1738021200 | 5.85 | -0.01 | -0.17 | 5.84 | 5.955 | 5.835 | 1138885 |
| 1737762000 | 5.86 | 0.19 | 3.35 | 5.75 | 5.91 | 5.75 | 1436650 |
| 1737675600 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| 1737589200 | 5.67 | -0.24 | -4.06 | 5.86 | 5.88 | 5.62 | 1992484 |
| 1737502800 | 5.91 | 0.02 | 0.34 | 5.9 | 5.975 | 5.76 | 1315846 |
| 1737157200 | 5.89 | -0.1 | -1.67 | 6.0599999 | 6.09 | 5.87 | 1196844 |
| 1737070800 | 5.99 | 0.14 | 2.39 | 5.9 | 6.01 | 5.815 | 1302586 |
| 1736984400 | 5.85 | -0.01 | -0.17 | 6.05 | 6.1029 | 5.84 | 1065447 |
| 1736898000 | 5.86 | 0.42 | 7.72 | 5.62 | 5.88 | 5.535 | 2343550 |
| 1736811600 | 5.44 | -0.11 | -1.98 | 5.5 | 5.55 | 5.41 | 1967125 |
| 1736552400 | 5.55 | -0.16 | -2.80 | 5.59 | 5.61 | 5.47 | 2143073 |
| 1736379600 | 5.71 | -0.13 | -2.23 | 5.76 | 5.76 | 5.635 | 1354361 |
| 1736293200 | 5.84 | 0 | 0.00 | 5.87 | 5.99 | 5.78 | 1317624 |
| 1736206800 | 5.84 | 0.08 | 1.39 | 5.84 | 6.005 | 5.8099999 | 1617883 |
| 1735947600 | 5.76 | 0 | 0.00 | 5.79 | 5.8099999 | 5.66 | 1745796 |
| 1735861200 | 5.76 | -0.07 | -1.20 | 5.87 | 5.93 | 5.71 | 1384227 |
| 1735688400 | 5.83 | 0.05 | 0.87 | 5.82 | 6 | 5.8099999 | 1459187 |
| 1735602000 | 5.78 | -0.08 | -1.37 | 5.8099999 | 5.815 | 5.6 | 1362776 |
| 1735342800 | 5.86 | -0.13 | -2.17 | 5.96 | 6.04 | 5.84 | 1326698 |
| 1735256400 | 5.99 | 0.1 | 1.70 | 5.8099999 | 6.025 | 5.78 | 1495553 |
| 1735077840 | 5.89 | 0.14 | 2.43 | 5.8 | 5.9 | 5.76 | 911859 |
| 1734997200 | 5.75 | -0.03 | -0.52 | 5.75 | 5.83 | 5.69 | 1279746 |
| 1734738000 | 5.78 | -0.11 | -1.87 | 5.82 | 6.0599999 | 5.74 | 4445143 |
| 1734651600 | 5.89 | -0.09 | -1.51 | 6.0599999 | 6.14 | 5.875 | 1497446 |
| 1734565200 | 5.98 | -0.31 | -4.93 | 6.33 | 6.38 | 5.9 | 1858333 |
| 1734478800 | 6.29 | -0.08 | -1.26 | 6.28 | 6.38 | 6.23 | 1264056 |
| 1734392400 | 6.37 | -0.24 | -3.63 | 6.51 | 6.555 | 6.34 | 1444127 |
| 1734133200 | 6.61 | -0.15 | -2.22 | 6.74 | 6.74 | 6.5101 | 1560256 |
| 1734046800 | 6.76 | -0.12 | -1.74 | 6.87 | 6.895 | 6.69 | 1152882 |
| 1733960400 | 6.88 | 0.05 | 0.73 | 6.89 | 6.895 | 6.75 | 1268975 |
| 1733874000 | 6.83 | -0.01 | -0.15 | 6.87 | 6.88 | 6.73 | 1756917 |
| 1733787600 | 6.84 | 0.21 | 3.17 | 6.74 | 7.0288 | 6.74 | 1188791 |
| 1733528400 | 6.63 | -0.04 | -0.60 | 6.79 | 6.79 | 6.58 | 1227777 |
| 1733442000 | 6.67 | -0.2 | -2.91 | 6.9 | 6.99 | 6.63 | 950190 |
| 1733355600 | 6.87 | 0.1 | 1.48 | 6.78 | 6.94 | 6.78 | 1069617 |
| 1733269200 | 6.77 | -0.06 | -0.88 | 6.81 | 6.84 | 6.695 | 994659 |
| 1733182800 | 6.83 | 0.22 | 3.33 | 6.67 | 6.92 | 6.62 | 2254804 |
| 1732917840 | 6.61 | -0.09 | -1.34 | 6.74 | 6.78 | 6.61 | 918955 |
| 1732750800 | 6.7 | 0.07 | 1.06 | 6.66 | 6.84 | 6.64 | 1052899 |
| 1732664400 | 6.63 | -0.19 | -2.79 | 6.73 | 6.8399 | 6.585 | 1842110 |
| 1732578000 | 6.82 | 0.3 | 4.60 | 6.66 | 6.88 | 6.66 | 1684874 |
| 1732318800 | 6.5199999 | 0.14 | 2.19 | 6.44 | 6.615 | 6.41 | 1349517 |
| 1732232400 | 6.38 | 0.19 | 3.07 | 6.24 | 6.4 | 6.14 | 1386150 |
| 1732146000 | 6.19 | 0.04 | 0.65 | 6.1 | 6.2 | 6.04 | 1030834 |
| 1732059600 | 6.15 | -0.04 | -0.65 | 6.09 | 6.19 | 6.08 | 934851 |
| 1731973200 | 6.19 | -0.12 | -1.90 | 6.3 | 6.322 | 6.19 | 1122360 |
| 1731714000 | 6.3099999 | 0.03 | 0.48 | 6.32 | 6.41 | 6.055 | 2523416 |
| 1731627600 | 6.28 | -0.23 | -3.53 | 6.5599999 | 6.58 | 6.175 | 2268938 |
| 1731541200 | 6.51 | -0.03 | -0.46 | 6.63 | 6.785 | 6.5 | 2071464 |
| 1731454800 | 6.54 | -0.17 | -2.53 | 6.64 | 6.72 | 6.5 | 2432146 |
| 1731368400 | 6.71 | -0.06 | -0.89 | 6.71 | 6.79 | 6.5599999 | 1600200 |
| 1731109200 | 6.77 | 0.55 | 8.84 | 6.59 | 6.78 | 6.24 | 3467553 |
| 1731022800 | 6.22 | 0.02 | 0.32 | 6.25 | 6.34 | 6.165 | 2814703 |
| 1730936400 | 6.2 | 0.32 | 5.44 | 6.25 | 6.3277 | 6.11 | 1868718 |
| 1730850000 | 5.88 | 0.08 | 1.38 | 5.74 | 5.95 | 5.71 | 1898633 |
| 1730763600 | 5.8 | 0.04 | 0.69 | 5.75 | 5.8892 | 5.75 | 1933431 |
| 1730500800 | 5.76 | 0.11 | 1.95 | 5.7 | 5.84 | 5.7 | 2072945 |
| 1730414400 | 5.65 | -0.16 | -2.75 | 5.78 | 5.8099999 | 5.65 | 1675537 |
| 1730328000 | 5.8099999 | -0.3 | -4.91 | 6.0199999 | 6.04 | 5.8 | 1798818 |
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
