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 | 0.3683 | 6.72080291971 | 5.48 | 6.43 | 5.46 | 1069145 | 5.96606628 | CS |
| 4 | -2.8917 | -33.085812357 | 8.74 | 9.21 | 5.44 | 1551405 | 6.18521918 | CS |
| 12 | -4.0617 | -40.9858728557 | 9.91 | 10.09 | 5.44 | 984442 | 7.2883904 | CS |
| 26 | -7.8117 | -57.1866764275 | 13.66 | 16.4289 | 5.44 | 829134 | 9.6092602 | CS |
| 52 | -12.5617 | -68.2330255296 | 18.41 | 21.75 | 5.44 | 795078 | 12.82889613 | CS |
| 156 | -16.7117 | -74.0766843972 | 22.56 | 24.35 | 5.44 | 757587 | 13.78880852 | CS |
| 260 | -7.3517 | -55.6946969697 | 13.2 | 31.47 | 5.44 | 725169 | 17.15158737 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741819200 | 5.84 | -0.18 | -2.99 | 6.04 | 6.13 | 5.82 | 1053514 |
| 1741732800 | 6.0199999 | -0.05 | -0.82 | 6.18 | 6.18 | 5.75 | 969087 |
| 1741646400 | 6.07 | -0.09 | -1.46 | 6.13 | 6.43 | 6.065 | 1132669 |
| 1741390800 | 6.16 | 0.24 | 4.05 | 5.99 | 6.37 | 5.97 | 1209274 |
| 1741304400 | 5.92 | 0.28 | 4.96 | 5.64 | 5.945 | 5.525 | 1004213 |
| 1741218000 | 5.64 | 0.18 | 3.30 | 5.48 | 5.8 | 5.46 | 1077561 |
| 1741131600 | 5.46 | -0.13 | -2.33 | 5.5199999 | 5.635 | 5.44 | 1569569 |
| 1741045200 | 5.59 | 0.09 | 1.64 | 5.67 | 5.8644 | 5.45 | 1418674 |
| 1740786000 | 5.5 | -0.36 | -6.14 | 5.84 | 5.88 | 5.49 | 1822680 |
| 1740699600 | 5.86 | 0.07 | 1.21 | 6.07 | 6.17 | 5.8099999 | 1208040 |
| 1740613200 | 5.79 | -0.1 | -1.70 | 5.89 | 5.9799 | 5.7699999 | 881744 |
| 1740526800 | 5.89 | 0.09 | 1.55 | 5.82 | 6.04 | 5.76 | 1232645 |
| 1740440400 | 5.8 | -0.14 | -2.36 | 5.8099999 | 6.11 | 5.62 | 1680058 |
| 1740181200 | 5.94 | -0.23 | -3.73 | 6.2 | 6.3 | 5.94 | 1263735 |
| 1740094800 | 6.17 | 0.26 | 4.40 | 5.9 | 6.21 | 5.86 | 2275737 |
| 1740008400 | 5.91 | -0.83 | -12.31 | 6.76 | 6.76 | 5.79 | 4179795 |
| 1739922000 | 6.74 | -2.05 | -23.32 | 8.32 | 8.375 | 6.6 | 4669116 |
| 1739576400 | 8.7899999 | 0.14 | 1.62 | 8.66 | 9.1199999 | 8.6199999 | 633219 |
| 1739490000 | 8.65 | -0.33 | -3.67 | 9.21 | 9.21 | 8.6199999 | 639897 |
| 1739403600 | 8.98 | -0.07 | -0.77 | 8.74 | 8.99 | 8.65 | 656069 |
| 1739317200 | 9.05 | 0.23 | 2.61 | 8.88 | 9.1199999 | 8.74 | 496412 |
| 1739230800 | 8.82 | 0.25 | 2.92 | 8.68 | 9.3 | 8.67 | 982695 |
| 1738971600 | 8.57 | -0.14 | -1.61 | 8.69 | 8.69 | 8.4 | 804340 |
| 1738885200 | 8.71 | 0.14 | 1.63 | 8.66 | 8.89 | 8.6 | 448599 |
| 1738798800 | 8.57 | -0.04 | -0.46 | 8.74 | 8.8 | 8.52 | 397229 |
| 1738712400 | 8.61 | 0.11 | 1.29 | 8.47 | 8.65 | 8.315 | 438703 |
| 1738626000 | 8.5 | -0.42 | -4.71 | 8.66 | 8.73 | 8.4 | 559123 |
| 1738366800 | 8.92 | -0.45 | -4.80 | 9.28 | 9.28 | 8.89 | 527367 |
| 1738280400 | 9.3699999 | 0.2 | 2.18 | 9.31 | 9.52 | 9.2 | 392132 |
| 1738194000 | 9.17 | -0.09 | -0.97 | 9.21 | 9.4 | 9.02 | 406503 |
| 1738107600 | 9.26 | -0.62 | -6.28 | 9.84 | 9.84 | 9.25 | 459591 |
| 1738021200 | 9.88 | 0.28 | 2.92 | 9.56 | 10.09 | 9.56 | 707730 |
| 1737762000 | 9.6 | 0 | 0.00 | 9.64 | 9.64 | 9.465 | 607391 |
| 1737675600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1737589200 | 9.6 | -0.2 | -2.04 | 9.5399999 | 9.6199999 | 9.41 | 669797 |
| 1737502800 | 9.8 | 0.3 | 3.16 | 9.73 | 9.85 | 9.6199999 | 718058 |
| 1737157200 | 9.5 | 0.15 | 1.60 | 9.5399999 | 9.58 | 9.41 | 558680 |
| 1737070800 | 9.35 | -0.03 | -0.32 | 9.38 | 9.5 | 9.115 | 735468 |
| 1736984400 | 9.38 | 0.42 | 4.69 | 9.43 | 9.5 | 9.14 | 802004 |
| 1736898000 | 8.96 | 0.47 | 5.54 | 8.49 | 8.96 | 8.47 | 658221 |
| 1736811600 | 8.49 | 0.75 | 9.69 | 8.13 | 8.61 | 7.93 | 1443894 |
| 1736552400 | 7.74 | 0.03 | 0.39 | 7.5 | 7.76 | 7.435 | 968293 |
| 1736379600 | 7.71 | -0.25 | -3.14 | 7.71 | 7.82 | 7.59 | 1028745 |
| 1736293200 | 7.96 | 0.09 | 1.14 | 7.89 | 8.06 | 7.81 | 909095 |
| 1736206800 | 7.87 | -0.1 | -1.25 | 8.03 | 8.1858 | 7.845 | 499462 |
| 1735947600 | 7.97 | -0.11 | -1.36 | 8.11 | 8.124 | 7.84 | 742686 |
| 1735861200 | 8.08 | -0.11 | -1.34 | 8.4 | 8.52 | 8.02 | 679119 |
| 1735688400 | 8.19 | 0.13 | 1.61 | 8.15 | 8.31 | 8.08 | 679511 |
| 1735602000 | 8.06 | -0.15 | -1.83 | 8.19 | 8.21 | 7.98 | 519540 |
| 1735342800 | 8.21 | -0.17 | -2.03 | 8.2899999 | 8.41 | 8.045 | 437263 |
| 1735256400 | 8.38 | 0.02 | 0.24 | 8.25 | 8.38 | 8.135 | 479115 |
| 1735077840 | 8.36 | 0.13 | 1.58 | 8.24 | 8.41 | 8.15 | 173760 |
| 1734997200 | 8.23 | -0.19 | -2.26 | 8.35 | 8.4 | 8.16 | 761091 |
| 1734738000 | 8.42 | -0.06 | -0.71 | 8.4 | 8.63 | 8.32 | 1164879 |
| 1734651600 | 8.48 | -0.29 | -3.31 | 8.83 | 8.85 | 8.3 | 1122468 |
| 1734565200 | 8.77 | -1.11 | -11.23 | 9.89 | 9.95 | 8.65 | 994199 |
| 1734478800 | 9.88 | -0.41 | -3.98 | 10.14 | 10.2577 | 9.75 | 1369478 |
| 1734392400 | 10.29 | -0.01 | -0.10 | 10.25 | 10.43 | 10.17 | 574073 |
| 1734133200 | 10.3 | -0.2 | -1.90 | 10.39 | 10.5 | 10.13 | 484725 |
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
