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 | 0.08 | 1.41342756184 | 5.66 | 5.74 | 5.54 | 15183 | 5.67969322 | CS |
| 4 | 0.05 | 0.878734622144 | 5.69 | 5.785 | 5.54 | 18974 | 5.68789725 | CS |
| 12 | -0.34 | -5.59210526316 | 6.08 | 6.18 | 5.54 | 24125 | 5.90757623 | CS |
| 26 | -0.29 | -4.80928689884 | 6.03 | 6.37 | 5.54 | 20794 | 5.9983654 | CS |
| 52 | -0.13 | -2.21465076661 | 5.87 | 6.37 | 5.54 | 18722 | 5.93859184 | CS |
| 156 | -3.34 | -36.7841409692 | 9.08 | 9.13 | 4.84 | 15252 | 6.49738634 | CS |
| 260 | -4.11 | -41.7258883249 | 9.85 | 11 | 4.84 | 13150 | 7.32488773 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737157200 | 5.74 | 0.01 | 0.17 | 5.7699999 | 5.7699999 | 5.73 | 3392 |
| 1737070800 | 5.73 | 0.04 | 0.70 | 5.73 | 5.73 | 5.6649 | 8248 |
| 1736984400 | 5.69 | 0.04 | 0.71 | 5.7 | 5.7 | 5.6598 | 14988 |
| 1736898000 | 5.65 | -0.01 | -0.18 | 5.65 | 5.65 | 5.61 | 12581 |
| 1736811600 | 5.66 | -0.02 | -0.35 | 5.64 | 5.66 | 5.6 | 10407 |
| 1736552400 | 5.68 | -0.06 | -1.05 | 5.61 | 5.6891 | 5.54 | 28793 |
| 1736379600 | 5.7401 | -0 | -0.09 | 5.73 | 5.75 | 5.725 | 4696 |
| 1736293200 | 5.745 | -0.03 | -0.43 | 5.78 | 5.78 | 5.73 | 7512 |
| 1736206800 | 5.7699999 | -0.01 | -0.14 | 5.76 | 5.78 | 5.75 | 27958 |
| 1735947600 | 5.7779999 | 0.05 | 0.84 | 5.75 | 5.785 | 5.74 | 22546 |
| 1735861200 | 5.73 | 0.06 | 1.06 | 5.6975 | 5.765 | 5.6975 | 9600 |
| 1735688400 | 5.67 | 0.02 | 0.35 | 5.64 | 5.69 | 5.59 | 48473 |
| 1735602000 | 5.65 | 0.01 | 0.14 | 5.65 | 5.6778 | 5.64 | 27761 |
| 1735342800 | 5.6423 | -0.04 | -0.75 | 5.66 | 5.6773999 | 5.6308999 | 7643 |
| 1735256400 | 5.6849999 | 0.03 | 0.62 | 5.7 | 5.7 | 5.6608 | 21620 |
| 1735077840 | 5.65 | 0 | 0.00 | 5.62 | 5.6792 | 5.62 | 22198 |
| 1734997200 | 5.65 | 0 | 0.00 | 5.65 | 5.66 | 5.63 | 20714 |
| 1734738000 | 5.65 | -0.02 | -0.35 | 5.69 | 5.705 | 5.65 | 23361 |
| 1734651600 | 5.67 | -0.06 | -1.05 | 5.8099999 | 5.8099999 | 5.67 | 22702 |
| 1734565200 | 5.73 | -0.1 | -1.72 | 5.806 | 5.84 | 5.73 | 19822 |
| 1734478800 | 5.83 | -0.08 | -1.35 | 5.9099 | 5.9099 | 5.8099999 | 23169 |
| 1734392400 | 5.91 | -0.01 | -0.17 | 5.9565 | 5.96 | 5.9 | 13006 |
| 1734133200 | 5.92 | -0.07 | -1.17 | 5.9619 | 5.975 | 5.9 | 28500 |
| 1734046800 | 5.99 | -0.05 | -0.83 | 6.04 | 6.04 | 5.9601 | 9128 |
| 1733960400 | 6.04 | -0.02 | -0.33 | 6.0201 | 6.09 | 6.0201 | 27388 |
| 1733874000 | 6.0599999 | -0.01 | -0.16 | 6.0699 | 6.09 | 6.0279 | 21731 |
| 1733787600 | 6.07 | 0.05 | 0.83 | 6.001 | 6.08 | 5.99 | 70928 |
| 1733528400 | 6.0199999 | 0 | 0.00 | 6.0106 | 6.0199999 | 6 | 26945 |
| 1733442000 | 6.0199999 | -0.01 | -0.08 | 6.0399 | 6.0399 | 6.01 | 9443 |
| 1733355600 | 6.025 | -0.02 | -0.25 | 6.045 | 6.045 | 5.999 | 47418 |
| 1733269200 | 6.04 | 0.02 | 0.33 | 6.035 | 6.04 | 6.01 | 19066 |
| 1733182800 | 6.0199999 | 0.01 | 0.25 | 5.99 | 6.0399 | 5.9715 | 25947 |
| 1732917840 | 6.005 | 0.04 | 0.76 | 5.99 | 6.01 | 5.98 | 9410 |
| 1732750800 | 5.96 | 0.05 | 0.85 | 5.91 | 5.96 | 5.91 | 21897 |
| 1732664400 | 5.91 | -0.02 | -0.34 | 5.9174 | 5.92 | 5.87 | 14596 |
| 1732578000 | 5.93 | 0.05 | 0.85 | 5.96 | 5.96 | 5.89 | 111973 |
| 1732318800 | 5.88 | -0.05 | -0.84 | 5.9443 | 5.96 | 5.87 | 80077 |
| 1732232400 | 5.93 | -0.02 | -0.34 | 5.9349999 | 5.98 | 5.92 | 32772 |
| 1732146000 | 5.95 | -0.05 | -0.83 | 6 | 6 | 5.95 | 9680 |
| 1732059600 | 6 | -0.02 | -0.26 | 5.961 | 6 | 5.95 | 22531 |
| 1731973200 | 6.0159 | -0.02 | -0.40 | 6.0199999 | 6.025 | 5.94 | 19322 |
| 1731714000 | 6.0401999 | -0.04 | -0.65 | 6.0903 | 6.0926 | 6.0301 | 14118 |
| 1731627600 | 6.08 | 0.08 | 1.33 | 6.04 | 6.11 | 6.04 | 20986 |
| 1731541200 | 6 | -0.06 | -0.99 | 6.0199999 | 6.05 | 5.97 | 15156 |
| 1731454800 | 6.0599999 | -0.04 | -0.66 | 6.08 | 6.1 | 6.0599999 | 2587 |
| 1731368400 | 6.1 | 0.02 | 0.33 | 6.16 | 6.16 | 6.1 | 6973 |
| 1731109200 | 6.08 | 0.03 | 0.50 | 6.07 | 6.1207 | 6.05 | 9375 |
| 1731022800 | 6.05 | 0.01 | 0.17 | 6.04 | 6.09 | 6 | 9504 |
| 1730936400 | 6.04 | -0.05 | -0.82 | 6.09 | 6.09 | 6 | 37120 |
| 1730850000 | 6.09 | 0.03 | 0.50 | 6.0551 | 6.09 | 6.0367 | 4789 |
| 1730763600 | 6.0599999 | 0.06 | 1.00 | 6.12 | 6.12 | 6 | 43261 |
| 1730500800 | 6 | -0.01 | -0.17 | 6.08 | 6.0899 | 5.98 | 10800 |
| 1730414400 | 6.01 | 0.02 | 0.42 | 6.04 | 6.04 | 5.99 | 5266 |
| 1730328000 | 5.985 | 0.01 | 0.25 | 6.0525 | 6.0599999 | 5.97 | 36529 |
| 1730241600 | 5.9701 | -0.04 | -0.67 | 6.045 | 6.05 | 5.967 | 10424 |
| 1730155200 | 6.0103 | -0.03 | -0.49 | 6.14 | 6.14 | 6.01 | 21268 |
| 1729896000 | 6.04 | 0.03 | 0.50 | 6.08 | 6.1 | 6.0199999 | 36774 |
| 1729809600 | 6.01 | -0.01 | -0.17 | 5.99 | 6.025 | 5.9877 | 33828 |
| 1729723200 | 6.0199999 | -0.08 | -1.36 | 6.12 | 6.12 | 6.0016 | 51665 |
| 1729636800 | 6.1028 | -0.03 | -0.44 | 6.11 | 6.13 | 6.1 | 13636 |
| 1729550400 | 6.13 | -0.03 | -0.49 | 6.16 | 6.2 | 6.11 | 15869 |
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
