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 | 0.02 | 0.273224043716 | 7.32 | 7.48 | 7.29 | 20627 | 7.34213354 | CS |
| 4 | -0.01 | -0.136054421769 | 7.35 | 7.5 | 7.23 | 29086 | 7.36410111 | CS |
| 12 | 2.33 | 46.5069860279 | 5.01 | 7.64 | 3.79 | 40067 | 6.91246461 | CS |
| 26 | 1.45 | 24.6179966044 | 5.89 | 7.64 | 3.79 | 22273 | 6.54615446 | CS |
| 52 | 0.81 | 12.404287902 | 6.53 | 11.3518 | 3.79 | 17919 | 6.52120005 | CS |
| 156 | -9.16 | -55.5151515152 | 16.5 | 16.59 | 3.79 | 19344 | 6.62098085 | CS |
| 260 | -9.16 | -55.5151515152 | 16.5 | 16.59 | 3.79 | 19344 | 6.62098085 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738626000 | 7.34 | 0.03 | 0.41 | 7.3 | 7.34 | 7.29 | 44284 |
| 1738366800 | 7.31 | -0.03 | -0.41 | 7.31 | 7.36 | 7.31 | 2840 |
| 1738280400 | 7.34 | 0 | 0.00 | 7.31 | 7.37 | 7.31 | 14470 |
| 1738194000 | 7.34 | -0.01 | -0.14 | 7.3 | 7.35 | 7.3 | 10659 |
| 1738107600 | 7.35 | 0.02 | 0.27 | 7.32 | 7.48 | 7.3 | 30026 |
| 1738021200 | 7.33 | -0.07 | -0.95 | 7.42 | 7.435 | 7.29 | 53616 |
| 1737762000 | 7.4 | 0.05 | 0.68 | 7.3 | 7.4 | 7.27 | 37360 |
| 1737675600 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1737589200 | 7.35 | -0.02 | -0.27 | 7.3501 | 7.37 | 7.33 | 13473 |
| 1737502800 | 7.37 | -0.08 | -1.07 | 7.34 | 7.45 | 7.34 | 17307 |
| 1737157200 | 7.45 | 0.08 | 1.09 | 7.34 | 7.48 | 7.34 | 7717 |
| 1737070800 | 7.37 | 0.01 | 0.14 | 7.32 | 7.4 | 7.3 | 18183 |
| 1736984400 | 7.36 | 0 | 0.00 | 7.36 | 7.405 | 7.29 | 26561 |
| 1736898000 | 7.36 | 0.06 | 0.82 | 7.3 | 7.4 | 7.28 | 27524 |
| 1736811600 | 7.3 | -0.03 | -0.41 | 7.31 | 7.39 | 7.3 | 19744 |
| 1736552400 | 7.33 | -0.09 | -1.21 | 7.34 | 7.5 | 7.2595 | 47161 |
| 1736379600 | 7.42 | 0.02 | 0.27 | 7.32 | 7.49 | 7.32 | 38124 |
| 1736293200 | 7.4 | 0.05 | 0.68 | 7.3 | 7.49 | 7.23 | 84515 |
| 1736206800 | 7.35 | 0.04 | 0.55 | 7.29 | 7.54 | 7.14 | 147377 |
| 1735947600 | 7.31 | -0.02 | -0.27 | 7.43 | 7.45 | 7.29 | 40367 |
| 1735861200 | 7.33 | -0.09 | -1.21 | 7.35 | 7.43 | 7.29 | 42349 |
| 1735688400 | 7.42 | 0.02 | 0.27 | 7.44 | 7.49 | 7.35 | 46655 |
| 1735602000 | 7.4001 | 0.03 | 0.41 | 7.31 | 7.5 | 7.2504 | 57019 |
| 1735342800 | 7.37 | 0.1 | 1.38 | 7.259 | 7.55 | 7.259 | 70146 |
| 1735256400 | 7.27 | -0.27 | -3.58 | 7.32 | 7.4499 | 7.19 | 75451 |
| 1735077840 | 7.54 | 3.23 | 74.94 | 7.08 | 7.64 | 7.03 | 780068 |
| 1734997200 | 4.3099999 | 0.49 | 12.83 | 4.37 | 4.37 | 4.22 | 146296 |
| 1734738000 | 3.82 | -0.13 | -3.29 | 3.86 | 3.96 | 3.79 | 13103 |
| 1734651600 | 3.95 | -0.11 | -2.71 | 4 | 4.2476 | 3.95 | 7043 |
| 1734565200 | 4.0599999 | 0.01 | 0.25 | 4.175 | 4.265 | 4.04 | 8696 |
| 1734478800 | 4.05 | -0.6 | -12.90 | 4.55 | 4.6708 | 3.99 | 37234 |
| 1734392400 | 4.65 | -0.51 | -9.88 | 4.88 | 4.91 | 4.65 | 17675 |
| 1734133200 | 5.16 | 0.15 | 2.99 | 4.96 | 5.1838 | 4.9241 | 2701 |
| 1734046800 | 5.01 | 0.01 | 0.20 | 4.98 | 5.17 | 4.95 | 2477 |
| 1733960400 | 5 | -0.24 | -4.58 | 5.0199999 | 5.19 | 5 | 6486 |
| 1733874000 | 5.24 | -0.11 | -2.06 | 4.9601 | 5.46 | 4.9601 | 3612 |
| 1733787600 | 5.35 | -0.25 | -4.46 | 5.34 | 5.36 | 5.15 | 5909 |
| 1733528400 | 5.6 | -0.32 | -5.41 | 5.85 | 6 | 5.37 | 21629 |
| 1733442000 | 5.92 | 0.61 | 11.49 | 5.3 | 5.95 | 5.3 | 9992 |
| 1733355600 | 5.3099999 | 0.06 | 1.14 | 5.105 | 5.3295 | 5.105 | 3608 |
| 1733269200 | 5.25 | 0.22 | 4.37 | 5.0175 | 5.25 | 4.925 | 6879 |
| 1733182800 | 5.03 | -0.02 | -0.40 | 4.88 | 5.24 | 4.88 | 5757 |
| 1732917840 | 5.05 | 0.28 | 5.80 | 4.8 | 5.1 | 4.8 | 3094 |
| 1732750800 | 4.7732 | -0.13 | -2.59 | 4.97 | 5.1 | 4.7732 | 2323 |
| 1732664400 | 4.9 | 0.04 | 0.82 | 4.925 | 5 | 4.7699999 | 6967 |
| 1732578000 | 4.86 | -0.14 | -2.80 | 4.89 | 4.97 | 4.74 | 11098 |
| 1732318800 | 5 | -0.07 | -1.28 | 4.9444 | 5.09 | 4.9444 | 3755 |
| 1732232400 | 5.065 | 0.12 | 2.32 | 5.23 | 5.23 | 4.83 | 5033 |
| 1732146000 | 4.95 | 0.01 | 0.20 | 4.95 | 4.97 | 4.95 | 1824 |
| 1732059600 | 4.94 | -0.09 | -1.79 | 5 | 5.25 | 4.76 | 18816 |
| 1731973200 | 5.03 | 0.03 | 0.60 | 5 | 5.03 | 4.8 | 7357 |
| 1731714000 | 5 | -0.07 | -1.38 | 5 | 5.25 | 5 | 4177 |
| 1731627600 | 5.07 | 0.41 | 8.80 | 4.7 | 5.07 | 4.68 | 14996 |
| 1731541200 | 4.66 | -0.45 | -8.81 | 5.44 | 5.44 | 4.66 | 18757 |
| 1731454800 | 5.11 | 0.1 | 2.00 | 5.01 | 5.19 | 5.01 | 3200 |
| 1731368400 | 5.01 | -0.04 | -0.79 | 5.0599999 | 5.0599999 | 4.8099999 | 9276 |
| 1731109200 | 5.05 | -0.2 | -3.81 | 5.04 | 5.11 | 4.9173 | 6149 |
| 1731022800 | 5.25 | 0.31 | 6.36 | 5 | 5.5199999 | 5 | 27458 |
| 1730936400 | 4.9362 | -0 | -0.08 | 4.94 | 5.2202 | 4.85 | 9340 |
| 1730850000 | 4.94 | -0.02 | -0.40 | 5.1455 | 5.33 | 4.75 | 16493 |
| 1730763600 | 4.96 | -0.15 | -2.94 | 5.14 | 5.331 | 4.93 | 11013 |
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
