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 | -5.41044776119 | 5.36 | 5.4 | 5.01 | 185385 | 5.16317687 | CS |
| 4 | -0.59 | -10.4240282686 | 5.66 | 5.76 | 5.01 | 183784 | 5.39471322 | CS |
| 12 | -0.16 | -3.05927342256 | 5.23 | 7.6 | 5.01 | 255732 | 6.16861746 | CS |
| 26 | -0.66 | -11.5183246073 | 5.73 | 7.6 | 5.01 | 170479 | 6.03245582 | CS |
| 52 | -1.62 | -24.2152466368 | 6.69 | 7.6 | 4.67 | 155668 | 5.94626942 | CS |
| 156 | -9.8 | -65.9045057162 | 14.87 | 17.93 | 4.67 | 155626 | 9.99463603 | CS |
| 260 | -9.68 | -65.6271186441 | 14.75 | 17.93 | 4.67 | 155171 | 10.30333582 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 5.07 | 0 | 0.00 | 5.0199999 | 5.12 | 5.0034 | 175557 |
| 1739490000 | 5.07 | -0.08 | -1.55 | 5.15 | 5.16 | 5.04 | 159676 |
| 1739403600 | 5.15 | 0 | 0.00 | 5.09 | 5.16 | 5.01 | 184350 |
| 1739317200 | 5.15 | -0.04 | -0.77 | 5.14 | 5.2 | 5.05 | 273358 |
| 1739230800 | 5.19 | -0.12 | -2.26 | 5.3099999 | 5.3099999 | 5.1849999 | 204490 |
| 1738971600 | 5.3099999 | -0.08 | -1.48 | 5.36 | 5.4 | 5.2601 | 105053 |
| 1738885200 | 5.39 | -0.15 | -2.71 | 5.59 | 5.59 | 5.33 | 148693 |
| 1738798800 | 5.54 | 0.08 | 1.47 | 5.49 | 5.61 | 5.48 | 94158 |
| 1738712400 | 5.46 | -0.01 | -0.18 | 5.44 | 5.54 | 5.41 | 172504 |
| 1738626000 | 5.47 | -0.06 | -1.08 | 5.45 | 5.71 | 5.45 | 148667 |
| 1738366800 | 5.53 | 0.11 | 2.03 | 5.35 | 5.55 | 5.32 | 379234 |
| 1738280400 | 5.42 | 0.14 | 2.65 | 5.35 | 5.49 | 5.1849999 | 171408 |
| 1738194000 | 5.28 | -0.08 | -1.49 | 5.34 | 5.47 | 5.2699999 | 206461 |
| 1738107600 | 5.36 | -0.11 | -2.01 | 5.49 | 5.49 | 5.335 | 142327 |
| 1738021200 | 5.47 | 0.03 | 0.55 | 5.44 | 5.55 | 5.42 | 161771 |
| 1737762000 | 5.44 | -0.15 | -2.68 | 5.42 | 5.47 | 5.3917 | 153655 |
| 1737675600 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1737589200 | 5.59 | -0.09 | -1.58 | 5.68 | 5.76 | 5.53 | 269985 |
| 1737502800 | 5.68 | 0.15 | 2.71 | 5.54 | 5.695 | 5.47 | 235654 |
| 1737157200 | 5.53 | -0.05 | -0.90 | 5.66 | 5.675 | 5.48 | 96660 |
| 1737070800 | 5.58 | 0.08 | 1.45 | 5.5 | 5.66 | 5.43 | 118055 |
| 1736984400 | 5.5 | 0.1 | 1.85 | 5.5 | 5.55 | 5.45 | 82099 |
| 1736898000 | 5.4 | -0.04 | -0.74 | 5.44 | 5.62 | 5.34 | 91604 |
| 1736811600 | 5.44 | 0.04 | 0.74 | 5.26 | 5.53 | 5.25 | 245842 |
| 1736552400 | 5.4 | -0.3 | -5.26 | 5.54 | 5.592 | 5.38 | 164534 |
| 1736379600 | 5.7 | -0.07 | -1.21 | 5.76 | 5.8099999 | 5.58 | 187166 |
| 1736293200 | 5.7699999 | -0.11 | -1.87 | 5.88 | 5.97 | 5.7 | 188840 |
| 1736206800 | 5.88 | -0.2 | -3.29 | 6.07 | 6.13 | 5.87 | 211735 |
| 1735947600 | 6.08 | 0.09 | 1.50 | 6.03 | 6.138 | 5.9 | 142571 |
| 1735861200 | 5.99 | -0.11 | -1.80 | 6.12 | 6.2 | 5.915 | 158798 |
| 1735688400 | 6.1 | -0.06 | -0.97 | 6.17 | 6.21 | 5.93 | 227570 |
| 1735602000 | 6.16 | -0.21 | -3.30 | 6.2 | 6.2699999 | 6.13 | 190272 |
| 1735342800 | 6.37 | -0.26 | -3.92 | 6.61 | 6.61 | 6.33 | 204981 |
| 1735256400 | 6.63 | -0.09 | -1.34 | 6.68 | 6.795 | 6.6 | 108500 |
| 1735077840 | 6.72 | -0.04 | -0.59 | 6.68 | 6.805 | 6.67 | 83067 |
| 1734997200 | 6.76 | -0.31 | -4.38 | 7.2 | 7.2 | 6.69 | 345346 |
| 1734738000 | 7.07 | -0.16 | -2.21 | 7.11 | 7.6 | 6.84 | 2969391 |
| 1734651600 | 7.23 | 0.48 | 7.11 | 6.79 | 7.34 | 6.79 | 454864 |
| 1734565200 | 6.75 | -0.29 | -4.12 | 7.09 | 7.32 | 6.71 | 527108 |
| 1734478800 | 7.04 | 0.56 | 8.64 | 6.48 | 7.22 | 6.37 | 619216 |
| 1734392400 | 6.48 | 0.71 | 12.31 | 5.89 | 6.6 | 5.72 | 967356 |
| 1734133200 | 5.7699999 | 0.09 | 1.58 | 5.64 | 5.79 | 5.64 | 122678 |
| 1734046800 | 5.68 | -0.08 | -1.39 | 5.72 | 5.78 | 5.64 | 142223 |
| 1733960400 | 5.76 | 0.11 | 1.95 | 5.67 | 5.87 | 5.6449999 | 171781 |
| 1733874000 | 5.65 | -0.04 | -0.70 | 5.76 | 5.76 | 5.562 | 141539 |
| 1733787600 | 5.69 | 0.27 | 4.98 | 5.37 | 5.8 | 5.36 | 230949 |
| 1733528400 | 5.42 | 0.04 | 0.74 | 5.4 | 5.42 | 5.28 | 103097 |
| 1733442000 | 5.38 | -0.08 | -1.47 | 5.43 | 5.49 | 5.3275 | 175349 |
| 1733355600 | 5.46 | -0.1 | -1.80 | 5.51 | 5.525 | 5.39 | 102936 |
| 1733269200 | 5.5599999 | -0.12 | -2.11 | 5.7 | 5.7 | 5.54 | 105782 |
| 1733182800 | 5.68 | -0.11 | -1.90 | 5.79 | 5.79 | 5.57 | 102263 |
| 1732917840 | 5.79 | 0.05 | 0.87 | 5.83 | 5.88 | 5.725 | 89082 |
| 1732750800 | 5.74 | 0.23 | 4.17 | 5.59 | 5.8099999 | 5.59 | 110247 |
| 1732664400 | 5.51 | 0.11 | 2.04 | 5.4 | 5.53 | 5.285 | 147984 |
| 1732578000 | 5.4 | -0.07 | -1.28 | 5.58 | 5.68 | 5.325 | 362488 |
| 1732318800 | 5.47 | 0.27 | 5.19 | 5.23 | 5.48 | 5.1024 | 104109 |
| 1732232400 | 5.2 | 0.01 | 0.19 | 5.21 | 5.29 | 5.16 | 103459 |
| 1732146000 | 5.19 | -0.01 | -0.19 | 5.18 | 5.2 | 5.1 | 111082 |
| 1732059600 | 5.2 | -0.01 | -0.19 | 5.2 | 5.32 | 5.05 | 283117 |
| 1731973200 | 5.21 | -0.27 | -4.93 | 5.46 | 5.49 | 5.14 | 175174 |
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
