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 | 0.62 | 11.8095238095 | 5.25 | 5.92 | 5.18 | 92031 | 5.52743966 | CS |
| 4 | -0.17 | -2.81456953642 | 6.04 | 6.04 | 4.8214 | 126401 | 5.2241682 | CS |
| 12 | -1.33 | -18.4722222222 | 7.2 | 7.36 | 4.8214 | 87614 | 5.91050532 | CS |
| 26 | -1.63 | -21.7333333333 | 7.5 | 8.1599 | 4.8214 | 104722 | 6.76506625 | CS |
| 52 | -0.07 | -1.17845117845 | 5.94 | 8.1599 | 4.8214 | 91281 | 6.84689089 | CS |
| 156 | -3.22 | -35.4235423542 | 9.09 | 9.81 | 4.68 | 84124 | 6.57149453 | CS |
| 260 | -3.22 | -35.4235423542 | 9.09 | 9.81 | 4.68 | 84124 | 6.57149453 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743460800 | 5.87 | 0.35 | 6.34 | 5.5 | 5.92 | 5.49 | 58353 |
| 1743201600 | 5.5199999 | -0.08 | -1.43 | 5.68 | 5.68 | 5.44 | 51879 |
| 1743115200 | 5.6 | 0.24 | 4.48 | 5.42 | 5.6 | 5.36 | 32450 |
| 1743028800 | 5.36 | -0.17 | -3.07 | 5.57 | 5.64 | 5.3099999 | 52850 |
| 1742942400 | 5.53 | -0.06 | -1.07 | 5.48 | 5.7687 | 5.45 | 222081 |
| 1742856000 | 5.59 | 0.39 | 7.50 | 5.25 | 5.61 | 5.18 | 100894 |
| 1742596800 | 5.2 | 0.01 | 0.19 | 5.22 | 5.24 | 5.0199999 | 229820 |
| 1742510400 | 5.19 | 0.04 | 0.78 | 4.97 | 5.205 | 4.97 | 59864 |
| 1742424000 | 5.15 | 0.05 | 0.98 | 5.17 | 5.22 | 5.11 | 181599 |
| 1742337600 | 5.1 | 0.02 | 0.39 | 4.99 | 5.2 | 4.99 | 91935 |
| 1742251200 | 5.08 | 0.11 | 2.21 | 4.96 | 5.45 | 4.95 | 224615 |
| 1741992000 | 4.97 | 0.13 | 2.69 | 4.91 | 5.03 | 4.8214 | 97024 |
| 1741905600 | 4.84 | -0.17 | -3.39 | 5 | 5.005 | 4.84 | 50069 |
| 1741819200 | 5.01 | 0.04 | 0.80 | 5.04 | 5.1 | 4.93 | 93963 |
| 1741732800 | 4.97 | -0.03 | -0.60 | 5.07 | 5.07 | 4.86 | 53801 |
| 1741646400 | 5 | -0.21 | -4.03 | 5.2 | 5.26 | 4.98 | 64330 |
| 1741390800 | 5.21 | -0.01 | -0.19 | 5.23 | 5.42 | 5.0199999 | 90230 |
| 1741304400 | 5.22 | 0 | 0.00 | 5.26 | 5.37 | 5.19 | 76200 |
| 1741218000 | 5.22 | 0.02 | 0.38 | 5.18 | 5.37 | 4.8699 | 239915 |
| 1741131600 | 5.2 | -0.38 | -6.81 | 5.53 | 5.541 | 5.07 | 429824 |
| 1741045200 | 5.58 | -0.37 | -6.22 | 6.04 | 6.04 | 5.51 | 85512 |
| 1740786000 | 5.95 | -0.12 | -1.98 | 6.12 | 6.12 | 5.89 | 30374 |
| 1740699600 | 6.07 | 0.06 | 1.00 | 6 | 6.09 | 5.97 | 30228 |
| 1740613200 | 6.01 | -0.09 | -1.48 | 6.15 | 6.15 | 5.95 | 75322 |
| 1740526800 | 6.1 | -0.15 | -2.40 | 6.33 | 6.33 | 5.96 | 170612 |
| 1740440400 | 6.25 | -0.15 | -2.34 | 6.34 | 6.4 | 6.15 | 58756 |
| 1740181200 | 6.4 | -0.14 | -2.14 | 6.59 | 6.59 | 6.35 | 41360 |
| 1740094800 | 6.54 | -0.02 | -0.30 | 6.58 | 6.58 | 6.47 | 68888 |
| 1740008400 | 6.5599999 | -0.02 | -0.30 | 6.5 | 6.66 | 6.4 | 62730 |
| 1739922000 | 6.58 | 0.06 | 0.92 | 6.5599999 | 6.65 | 6.49 | 64094 |
| 1739576400 | 6.5199999 | -0.09 | -1.36 | 6.6 | 6.67 | 6.5 | 40498 |
| 1739490000 | 6.61 | 0 | 0.00 | 6.6 | 6.66 | 6.55 | 33337 |
| 1739403600 | 6.61 | 0.07 | 1.07 | 6.55 | 6.65 | 6.51 | 82747 |
| 1739317200 | 6.54 | 0.07 | 1.08 | 6.5 | 6.66 | 6.5 | 26693 |
| 1739230800 | 6.47 | 0.01 | 0.15 | 6.4 | 6.665 | 6.4 | 48202 |
| 1738971600 | 6.46 | 0 | 0.00 | 6.5199999 | 6.55 | 6.38 | 89832 |
| 1738885200 | 6.46 | -0.08 | -1.22 | 6.65 | 6.65 | 6.33 | 80885 |
| 1738798800 | 6.54 | -0.1 | -1.51 | 6.5199999 | 6.61 | 6.5199999 | 42911 |
| 1738712400 | 6.64 | 0.26 | 4.08 | 6.37 | 6.6606 | 6.33 | 95582 |
| 1738626000 | 6.38 | 0 | 0.00 | 6.3 | 6.5 | 6.21 | 73449 |
| 1738366800 | 6.38 | -0.14 | -2.15 | 6.51 | 6.55 | 6.38 | 204620 |
| 1738280400 | 6.5199999 | -0.07 | -1.06 | 6.69 | 6.69 | 6.5 | 30458 |
| 1738194000 | 6.59 | -0.01 | -0.15 | 6.57 | 6.6 | 6.48 | 29745 |
| 1738107600 | 6.6 | -0.02 | -0.30 | 6.73 | 6.73 | 6.475 | 38238 |
| 1738021200 | 6.62 | -0.17 | -2.50 | 6.78 | 6.85 | 6.5 | 54102 |
| 1737762000 | 6.79 | -0.12 | -1.74 | 6.89 | 6.9 | 6.73 | 35931 |
| 1737675600 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1737589200 | 6.91 | -0.02 | -0.29 | 6.9 | 6.98 | 6.77 | 37523 |
| 1737502800 | 6.93 | 0.03 | 0.43 | 6.89 | 6.98 | 6.8 | 60285 |
| 1737157200 | 6.9 | -0.13 | -1.85 | 7.17 | 7.17 | 6.865 | 35305 |
| 1737070800 | 7.03 | -0.25 | -3.43 | 7.34 | 7.34 | 6.91 | 82800 |
| 1736984400 | 7.28 | 0.08 | 1.11 | 7.36 | 7.36 | 7.093 | 62110 |
| 1736898000 | 7.2 | 0.04 | 0.56 | 7.23 | 7.27 | 7.07 | 60836 |
| 1736811600 | 7.16 | 0.09 | 1.27 | 6.94 | 7.2 | 6.94 | 126096 |
| 1736552400 | 7.07 | -0.05 | -0.70 | 7.13 | 7.16 | 6.93 | 160131 |
| 1736379600 | 7.12 | -0.05 | -0.70 | 6.91 | 7.15 | 6.91 | 30828 |
| 1736293200 | 7.17 | -0.02 | -0.28 | 7.32 | 7.32 | 7.075 | 50793 |
| 1736206800 | 7.19 | 0.02 | 0.28 | 7.2 | 7.27 | 7.14 | 68154 |
| 1735947600 | 7.17 | -0.1 | -1.38 | 7.28 | 7.375 | 7.07 | 63149 |
| 1735861200 | 7.27 | 0.21 | 2.97 | 7.07 | 7.3 | 7.07 | 84344 |
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
