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 | -0.525 | -9.15431560593 | 5.735 | 5.735 | 5.19 | 148906 | 5.50657848 | CS |
| 4 | -1.9 | -26.7229254571 | 7.11 | 7.38 | 5.19 | 142281 | 6.14950791 | CS |
| 12 | -2.79 | -34.875 | 8 | 8.74 | 5.19 | 118877 | 7.00148256 | CS |
| 26 | -3.42 | -39.6292004635 | 8.63 | 9.27 | 5.19 | 110908 | 7.59513265 | CS |
| 52 | -0.69 | -11.6949152542 | 5.9 | 9.7604 | 5.19 | 111709 | 7.55847267 | CS |
| 156 | -0.84 | -13.8842975207 | 6.05 | 9.7604 | 4.3 | 115694 | 6.66078314 | CS |
| 260 | -0.84 | -13.8842975207 | 6.05 | 9.7604 | 4.3 | 115694 | 6.66078314 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733960400 | 5.21 | -0.21 | -3.87 | 5.29 | 5.33 | 5.07 | 336058 |
| 1733874000 | 5.42 | -0.07 | -1.28 | 5.47 | 5.49 | 5.39 | 86008 |
| 1733787600 | 5.49 | 0.06 | 1.10 | 5.54 | 5.57 | 5.45 | 115278 |
| 1733528400 | 5.43 | -0.15 | -2.69 | 5.54 | 5.5456 | 5.3099999 | 154201 |
| 1733442000 | 5.58 | 0.04 | 0.72 | 5.57 | 5.615 | 5.5 | 204092 |
| 1733355600 | 5.54 | -0.35 | -5.94 | 5.735 | 5.735 | 5.45 | 184950 |
| 1733269200 | 5.89 | 0.35 | 6.32 | 5.84 | 5.99 | 5.75 | 345981 |
| 1733182800 | 5.54 | -0.67 | -10.79 | 5.68 | 5.765 | 5.51 | 540646 |
| 1732917840 | 6.21 | -0.16 | -2.51 | 6.3099999 | 6.33 | 6.2 | 57936 |
| 1732750800 | 6.37 | -0.14 | -2.15 | 6.36 | 6.47 | 6.33 | 62002 |
| 1732664400 | 6.51 | -0.22 | -3.27 | 6.665 | 6.69 | 6.51 | 62934 |
| 1732578000 | 6.73 | -0.19 | -2.75 | 6.9 | 6.92 | 6.67 | 79444 |
| 1732318800 | 6.92 | 0.01 | 0.14 | 6.9 | 6.99 | 6.89 | 39938 |
| 1732232400 | 6.91 | -0.24 | -3.36 | 6.91 | 6.97 | 6.798 | 133302 |
| 1732146000 | 7.15 | -0.02 | -0.28 | 7.2 | 7.227 | 7.035 | 53480 |
| 1732059600 | 7.17 | -0.1 | -1.38 | 7.08 | 7.225 | 7.08 | 60011 |
| 1731973200 | 7.27 | -0.02 | -0.27 | 7.28 | 7.35 | 7.16 | 105170 |
| 1731714000 | 7.29 | 0.01 | 0.14 | 7.38 | 7.38 | 7.19 | 122372 |
| 1731627600 | 7.28 | 0.2 | 2.82 | 7.28 | 7.38 | 7.225 | 163360 |
| 1731541200 | 7.08 | -0.18 | -2.48 | 7.11 | 7.21 | 7.08 | 132226 |
| 1731454800 | 7.26 | 0.03 | 0.41 | 7.35 | 7.35 | 7.2 | 164026 |
| 1731368400 | 7.23 | 0.11 | 1.54 | 7.19 | 7.2483 | 7.12 | 130772 |
| 1731109200 | 7.12 | 0.02 | 0.28 | 7.26 | 7.295 | 7.04 | 81340 |
| 1731022800 | 7.1 | 0.08 | 1.14 | 7.22 | 7.31 | 7.05 | 130409 |
| 1730936400 | 7.02 | -0.08 | -1.13 | 6.84 | 7.1 | 6.791 | 210078 |
| 1730850000 | 7.1 | 0.3 | 4.41 | 6.99 | 7.21 | 6.99 | 169273 |
| 1730763600 | 6.8 | 0.17 | 2.56 | 6.66 | 6.83 | 6.66 | 104470 |
| 1730500800 | 6.63 | 0.07 | 1.07 | 6.64 | 6.68 | 6.5599999 | 71047 |
| 1730414400 | 6.5599999 | -0.03 | -0.46 | 6.6312 | 6.64 | 6.5143 | 81730 |
| 1730328000 | 6.59 | -0.13 | -1.93 | 6.65 | 6.7 | 6.59 | 59131 |
| 1730241600 | 6.72 | 0.29 | 4.51 | 6.62 | 6.72 | 6.55 | 139372 |
| 1730155200 | 6.43 | -0.18 | -2.72 | 6.54 | 6.54 | 6.42 | 70034 |
| 1729896000 | 6.61 | -0.03 | -0.45 | 6.74 | 6.8 | 6.61 | 57120 |
| 1729809600 | 6.64 | -0.02 | -0.30 | 6.64 | 6.7 | 6.6 | 86769 |
| 1729723200 | 6.66 | -0.28 | -4.03 | 6.83 | 6.84 | 6.6449999 | 191085 |
| 1729636800 | 6.94 | -0.07 | -1.00 | 7.03 | 7.06 | 6.92 | 128617 |
| 1729550400 | 7.01 | -0.08 | -1.13 | 7.1 | 7.12 | 6.97 | 105571 |
| 1729291200 | 7.09 | -0.22 | -3.01 | 7.27 | 7.27 | 7.09 | 79169 |
| 1729204800 | 7.31 | -0.03 | -0.41 | 7.23 | 7.38 | 7.1688 | 91553 |
| 1729118400 | 7.34 | -0.02 | -0.27 | 7.3 | 7.35 | 7.13 | 224082 |
| 1729032000 | 7.36 | -0.55 | -6.95 | 7.49 | 7.56 | 7.295 | 209960 |
| 1728945600 | 7.91 | -0.03 | -0.38 | 7.92 | 8 | 7.86 | 76953 |
| 1728686400 | 7.94 | -0.26 | -3.17 | 8.17 | 8.17 | 7.86 | 70526 |
| 1728600000 | 8.2 | 0.11 | 1.36 | 8.13 | 8.2 | 8.1 | 63474 |
| 1728513600 | 8.09 | -0.27 | -3.23 | 8.08 | 8.26 | 8.01 | 108263 |
| 1728427200 | 8.36 | -0.14 | -1.65 | 8.28 | 8.38 | 8.26 | 84851 |
| 1728340800 | 8.5 | -0.03 | -0.35 | 8.53 | 8.6 | 8.46 | 28363 |
| 1728081600 | 8.53 | -0.01 | -0.12 | 8.61 | 8.6199999 | 8.47 | 32951 |
| 1727995200 | 8.5399999 | -0.14 | -1.61 | 8.56 | 8.6553 | 8.52 | 105503 |
| 1727908800 | 8.68 | 0.12 | 1.40 | 8.6 | 8.712 | 8.53 | 67255 |
| 1727822400 | 8.56 | -0.1 | -1.15 | 8.48 | 8.72 | 8.47 | 89078 |
| 1727735520 | 8.66 | 0.1 | 1.17 | 8.6 | 8.74 | 8.55 | 140709 |
| 1727476800 | 8.56 | -0.02 | -0.23 | 8.46 | 8.58 | 8.4 | 57910 |
| 1727390400 | 8.58 | 0.17 | 2.02 | 8.49 | 8.6092 | 8.4331 | 83437 |
| 1727304000 | 8.41 | -0.12 | -1.41 | 8.3699999 | 8.53 | 8.285 | 134245 |
| 1727217600 | 8.53 | 0.28 | 3.39 | 8.53 | 8.56 | 8.32 | 77581 |
| 1727131200 | 8.25 | 0.04 | 0.49 | 8.1199999 | 8.33 | 8.09 | 50540 |
| 1726872000 | 8.21 | -0.24 | -2.84 | 8.31 | 8.3396 | 8.17 | 220709 |
| 1726785600 | 8.45 | 0.48 | 6.02 | 8.19 | 8.49 | 8.18 | 92406 |
| 1726699200 | 7.97 | -0.05 | -0.62 | 8 | 8.1649999 | 7.94 | 140069 |
| 1726612800 | 8.02 | 0.08 | 1.01 | 7.89 | 8.1 | 7.89 | 154265 |
| 1726526400 | 7.94 | 0.29 | 3.79 | 7.7505 | 7.96 | 7.73 | 72778 |
| 1726267200 | 7.65 | 0.21 | 2.82 | 7.59 | 7.665 | 7.5117 | 85827 |
| 1726180800 | 7.44 | 0.31 | 4.35 | 7.3 | 7.52 | 7.3 | 53472 |
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
