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 | -0.29 | -5.16014234875 | 5.62 | 5.77 | 4.93 | 28839592 | 5.24111778 | DR |
| 4 | -0.69 | -11.4617940199 | 6.02 | 6.33 | 4.93 | 15687831 | 5.62522384 | DR |
| 12 | -0.21 | -3.79061371841 | 5.54 | 6.84 | 4.93 | 11691223 | 5.92096516 | DR |
| 26 | -0.7 | -11.6086235489 | 6.03 | 6.84 | 4.93 | 11068582 | 5.77606614 | DR |
| 52 | -3.56 | -40.0449943757 | 8.89 | 9 | 4.93 | 10116213 | 6.15973497 | DR |
| 156 | 0.85 | 18.9732142857 | 4.48 | 9.265 | 3.2 | 7417085 | 6.03003453 | DR |
| 260 | 3.15 | 144.495412844 | 2.18 | 9.265 | 1.85 | 7965896 | 5.82903446 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744152000 | 5.08 | -0.03 | -0.59 | 5.33 | 5.33 | 5.01 | 37181799 |
| 1744065600 | 5.11 | -0.03 | -0.58 | 4.98 | 5.44 | 4.93 | 21540291 |
| 1743806400 | 5.14 | -0.42 | -7.55 | 5.36 | 5.36 | 4.97 | 47618589 |
| 1743720000 | 5.5599999 | -0.13 | -2.28 | 5.47 | 5.75 | 5.47 | 26679615 |
| 1743633600 | 5.69 | -0.01 | -0.18 | 5.62 | 5.7699999 | 5.62 | 11358597 |
| 1743547200 | 5.7 | 0.09 | 1.60 | 5.64 | 5.7 | 5.53 | 11585643 |
| 1743460800 | 5.61 | -0.05 | -0.88 | 5.59 | 5.6449999 | 5.41 | 8884599 |
| 1743201600 | 5.66 | -0.36 | -5.98 | 5.98 | 5.99 | 5.65 | 20251532 |
| 1743115200 | 6.0199999 | 0.03 | 0.50 | 6 | 6.055 | 5.9305 | 8995976 |
| 1743028800 | 5.99 | -0.29 | -4.62 | 6.2 | 6.23 | 5.98 | 10214971 |
| 1742942400 | 6.28 | 0.22 | 3.63 | 6.08 | 6.33 | 6.0599999 | 17722768 |
| 1742856000 | 6.0599999 | 0.15 | 2.54 | 5.99 | 6.09 | 5.96 | 7691646 |
| 1742596800 | 5.91 | -0.12 | -1.99 | 5.93 | 6.0199999 | 5.89 | 12292247 |
| 1742510400 | 6.03 | -0.07 | -1.15 | 6.04 | 6.125 | 6.0199999 | 8147076 |
| 1742424000 | 6.1 | 0.03 | 0.49 | 6.08 | 6.1699 | 6.035 | 10642418 |
| 1742337600 | 6.07 | 0 | 0.00 | 6.0599999 | 6.14 | 5.975 | 8391980 |
| 1742251200 | 6.07 | 0.05 | 0.83 | 6.01 | 6.131 | 5.995 | 7985293 |
| 1741992000 | 6.0199999 | 0.15 | 2.56 | 5.94 | 6.05 | 5.84 | 12236546 |
| 1741905600 | 5.87 | -0.13 | -2.17 | 5.96 | 6.0599999 | 5.8400999 | 10523941 |
| 1741819200 | 6 | 0.01 | 0.17 | 6.0199999 | 6.1098 | 5.885 | 13324821 |
| 1741732800 | 5.99 | 0.09 | 1.53 | 5.88 | 6 | 5.8 | 20653671 |
| 1741646400 | 5.9 | -0.16 | -2.64 | 5.95 | 6.04 | 5.83 | 13328839 |
| 1741390800 | 6.0599999 | -0.3 | -4.72 | 6.3099999 | 6.32 | 5.98 | 13268307 |
| 1741304400 | 6.36 | 0.1 | 1.60 | 6.2 | 6.42 | 6.175 | 8732022 |
| 1741218000 | 6.26 | 0.33 | 5.56 | 6.11 | 6.265 | 6.025 | 9501716 |
| 1741131600 | 5.93 | 0 | 0.00 | 5.86 | 6.0599999 | 5.64 | 11256001 |
| 1741045200 | 5.93 | -0.27 | -4.35 | 6.2699999 | 6.3099999 | 5.925 | 7269151 |
| 1740786000 | 6.2 | -0.09 | -1.43 | 6.29 | 6.32 | 6.11 | 13843503 |
| 1740699600 | 6.29 | -0.17 | -2.63 | 6.45 | 6.55 | 6.29 | 5932323 |
| 1740613200 | 6.46 | 0.02 | 0.31 | 6.48 | 6.6 | 6.385 | 9438559 |
| 1740526800 | 6.44 | 0.05 | 0.78 | 6.42 | 6.53 | 6.36 | 11770834 |
| 1740440400 | 6.39 | -0.14 | -2.14 | 6.5199999 | 6.5644 | 6.33 | 12054759 |
| 1740181200 | 6.53 | -0.18 | -2.68 | 6.76 | 6.79 | 6.525 | 7159385 |
| 1740094800 | 6.71 | 0.05 | 0.75 | 6.7 | 6.75 | 6.64 | 6247392 |
| 1740008400 | 6.66 | -0.06 | -0.89 | 6.69 | 6.695 | 6.595 | 5753850 |
| 1739922000 | 6.72 | 0.01 | 0.15 | 6.75 | 6.76 | 6.66 | 5812888 |
| 1739576400 | 6.71 | 0.05 | 0.75 | 6.71 | 6.765 | 6.585 | 5143444 |
| 1739490000 | 6.66 | 0.07 | 1.06 | 6.54 | 6.75 | 6.54 | 7844735 |
| 1739403600 | 6.59 | -0.03 | -0.45 | 6.53 | 6.61 | 6.42 | 7200257 |
| 1739317200 | 6.62 | -0.02 | -0.30 | 6.57 | 6.65 | 6.54 | 7301171 |
| 1739230800 | 6.64 | -0.05 | -0.75 | 6.7 | 6.795 | 6.61 | 8086553 |
| 1738971600 | 6.69 | -0.09 | -1.33 | 6.74 | 6.84 | 6.58 | 8312466 |
| 1738885200 | 6.78 | 0.8 | 13.38 | 6.32 | 6.8 | 6.225 | 25565028 |
| 1738798800 | 5.98 | -0.1 | -1.64 | 6.08 | 6.11 | 5.9421 | 9009569 |
| 1738712400 | 6.08 | 0.05 | 0.83 | 6.11 | 6.17 | 6 | 6920607 |
| 1738626000 | 6.03 | 0.1 | 1.69 | 5.75 | 6.14 | 5.595 | 15158766 |
| 1738366800 | 5.93 | -0.15 | -2.47 | 6.0199999 | 6.13 | 5.91 | 10196814 |
| 1738280400 | 6.08 | 0.19 | 3.23 | 5.94 | 6.2 | 5.93 | 11231234 |
| 1738194000 | 5.89 | 0.05 | 0.86 | 5.83 | 5.97 | 5.79 | 6106794 |
| 1738107600 | 5.84 | -0.06 | -1.02 | 5.92 | 5.93 | 5.8099999 | 9042344 |
| 1738021200 | 5.9 | -0.08 | -1.34 | 5.84 | 5.96 | 5.8 | 8981680 |
| 1737762000 | 5.98 | 0.4 | 7.17 | 5.86 | 5.99 | 5.85 | 7925045 |
| 1737675600 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1737589200 | 5.58 | 0.07 | 1.27 | 5.5 | 5.65 | 5.465 | 6991022 |
| 1737502800 | 5.51 | 0.15 | 2.80 | 5.4 | 5.54 | 5.39 | 5448870 |
| 1737157200 | 5.36 | -0.09 | -1.65 | 5.51 | 5.5599999 | 5.345 | 8216543 |
| 1737070800 | 5.45 | -0.11 | -1.98 | 5.5599999 | 5.57 | 5.41 | 6339447 |
| 1736984400 | 5.5599999 | 0.16 | 2.96 | 5.54 | 5.57 | 5.45 | 11719882 |
| 1736898000 | 5.4 | 0.02 | 0.37 | 5.5 | 5.5 | 5.335 | 14083807 |
| 1736811600 | 5.38 | -0.19 | -3.41 | 5.51 | 5.55 | 5.35 | 7949573 |
| 1736552400 | 5.57 | -0.12 | -2.11 | 5.68 | 5.68 | 5.55 | 20620821 |
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
