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 | 0.23 | 3.57698289269 | 6.43 | 6.77 | 6.22 | 86893 | 6.59566085 | CS |
| 4 | 1.6 | 31.6205533597 | 5.06 | 6.77 | 5.03 | 142420 | 5.89861449 | CS |
| 12 | 1.045 | 18.6108637578 | 5.615 | 6.77 | 4.33 | 129578 | 5.40389911 | CS |
| 26 | 0.24 | 3.73831775701 | 6.42 | 6.77 | 4.33 | 92837 | 5.56532391 | CS |
| 52 | 1.07 | 19.1413237925 | 5.59 | 7.48 | 4.33 | 111281 | 6.10268626 | CS |
| 156 | -81.94 | -92.4830699774 | 88.6 | 100 | 3.96 | 4626019 | 31.90500985 | CS |
| 260 | -340.14 | -98.0795847751 | 346.8 | 925.96 | 3.96 | 7397927 | 183.99661276 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738194000 | 6.66 | -0.04 | -0.60 | 6.6 | 6.77 | 6.6 | 64391 |
| 1738107600 | 6.7 | 0.34 | 5.35 | 6.46 | 6.75 | 6.39 | 115144 |
| 1738021200 | 6.36 | -0.26 | -3.93 | 6.51 | 6.67 | 6.22 | 77872 |
| 1737762000 | 6.62 | 0.39 | 6.26 | 6.43 | 6.67 | 6.42 | 90163 |
| 1737675600 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1737589200 | 6.23 | 0.43 | 7.41 | 5.8099999 | 6.368 | 5.8099999 | 154558 |
| 1737502800 | 5.8 | -0.46 | -7.35 | 6.23 | 6.23 | 5.78 | 130175 |
| 1737157200 | 6.26 | 0.17 | 2.79 | 6.17 | 6.34 | 6.125 | 104645 |
| 1737070800 | 6.09 | -0.14 | -2.25 | 6.22 | 6.43 | 6.01 | 119054 |
| 1736984400 | 6.23 | 0.76 | 13.89 | 5.6 | 6.28 | 5.55 | 467987 |
| 1736898000 | 5.47 | 0.02 | 0.37 | 5.45 | 5.5142 | 5.42 | 101404 |
| 1736811600 | 5.45 | 0 | 0.00 | 5.32 | 5.54 | 5.25 | 121298 |
| 1736552400 | 5.45 | 0.15 | 2.83 | 5.15 | 5.55 | 5.1326 | 133914 |
| 1736379600 | 5.3 | -0.31 | -5.53 | 5.58 | 5.58 | 5.29 | 87545 |
| 1736293200 | 5.61 | 0.09 | 1.63 | 5.54 | 5.67 | 5.47 | 198606 |
| 1736206800 | 5.5199999 | 0.34 | 6.56 | 5.2 | 5.59 | 5.175 | 205866 |
| 1735947600 | 5.18 | -0.15 | -2.81 | 5.36 | 5.42 | 5.15 | 62678 |
| 1735861200 | 5.33 | 0.3 | 5.96 | 5.0599999 | 5.49 | 5.03 | 185844 |
| 1735688400 | 5.03 | 0.07 | 1.41 | 4.92 | 5.17 | 4.92 | 187554 |
| 1735602000 | 4.96 | -0.25 | -4.80 | 5.155 | 5.17 | 4.94 | 176917 |
| 1735342800 | 5.21 | 0.08 | 1.56 | 5.08 | 5.33 | 5.0087 | 156879 |
| 1735256400 | 5.13 | 0.23 | 4.69 | 4.82 | 5.19 | 4.82 | 177630 |
| 1735077840 | 4.9 | 0.51 | 11.62 | 4.33 | 4.98 | 4.33 | 269606 |
| 1734997200 | 4.39 | -0.15 | -3.30 | 4.5 | 4.54 | 4.3415 | 104010 |
| 1734738000 | 4.54 | -0.03 | -0.66 | 4.5 | 4.6 | 4.47 | 80662 |
| 1734651600 | 4.57 | -0.07 | -1.51 | 4.62 | 4.65 | 4.51 | 113584 |
| 1734565200 | 4.64 | -0.27 | -5.50 | 4.8301 | 4.8882 | 4.55 | 167455 |
| 1734478800 | 4.91 | 0.01 | 0.20 | 4.86 | 4.98 | 4.75 | 108539 |
| 1734392400 | 4.9 | 0.02 | 0.41 | 4.8771 | 4.94 | 4.85 | 81136 |
| 1734133200 | 4.88 | -0.21 | -4.13 | 5.1 | 5.1 | 4.85 | 119031 |
| 1734046800 | 5.09 | -0.01 | -0.20 | 5.05 | 5.24 | 5.035 | 74117 |
| 1733960400 | 5.1 | -0.08 | -1.54 | 5.18 | 5.19 | 4.94 | 101738 |
| 1733874000 | 5.18 | -0.19 | -3.54 | 5.3 | 5.36 | 5.18 | 117668 |
| 1733787600 | 5.37 | -0.15 | -2.72 | 5.53 | 5.62 | 5.3 | 103797 |
| 1733528400 | 5.5199999 | 0.01 | 0.18 | 5.59 | 5.63 | 5.51 | 117426 |
| 1733442000 | 5.51 | -0.02 | -0.36 | 5.53 | 5.6 | 5.48 | 122987 |
| 1733355600 | 5.53 | -0.06 | -1.07 | 5.58 | 5.6 | 5.47 | 73983 |
| 1733269200 | 5.59 | -0.11 | -1.93 | 5.65 | 5.6795 | 5.53 | 59181 |
| 1733182800 | 5.7 | 0 | 0.00 | 5.6212 | 5.8099999 | 5.6207 | 71333 |
| 1732917840 | 5.7 | -0.03 | -0.52 | 5.7899 | 5.7899 | 5.63 | 30957 |
| 1732750800 | 5.73 | 0.1 | 1.78 | 5.6325 | 5.82 | 5.59 | 114088 |
| 1732664400 | 5.63 | -0.02 | -0.35 | 5.67 | 5.7699999 | 5.5 | 110682 |
| 1732578000 | 5.65 | 0.18 | 3.29 | 5.505 | 5.7699999 | 5.47 | 205829 |
| 1732318800 | 5.47 | 0.18 | 3.40 | 5.3663999 | 5.5599999 | 5.315 | 77608 |
| 1732232400 | 5.29 | 0.25 | 4.96 | 5.03 | 5.39 | 5.0199999 | 119197 |
| 1732146000 | 5.04 | -0.19 | -3.63 | 5.19 | 5.22 | 5.04 | 107971 |
| 1732059600 | 5.23 | 0.21 | 4.18 | 5.015 | 5.285 | 5.015 | 136642 |
| 1731973200 | 5.0199999 | 0.07 | 1.41 | 4.9399 | 5.15 | 4.93 | 117571 |
| 1731714000 | 4.95 | -0.16 | -3.13 | 5.08 | 5.08 | 4.93 | 97714 |
| 1731627600 | 5.11 | -0.15 | -2.85 | 5.215 | 5.24 | 5.0401999 | 111651 |
| 1731541200 | 5.26 | 0.33 | 6.69 | 4.98 | 5.36 | 4.9606 | 175780 |
| 1731454800 | 4.93 | -0.05 | -1.00 | 4.98 | 5 | 4.89 | 93651 |
| 1731368400 | 4.98 | -0.09 | -1.78 | 5.13 | 5.18 | 4.88 | 175308 |
| 1731109200 | 5.07 | -0.56 | -9.95 | 5.45 | 5.555 | 5 | 213234 |
| 1731022800 | 5.63 | 0.06 | 1.08 | 5.615 | 5.85 | 5.61 | 102936 |
| 1730936400 | 5.57 | -0.11 | -1.94 | 5.78 | 5.8023999 | 5.5221 | 101491 |
| 1730850000 | 5.68 | 0.12 | 2.16 | 5.595 | 5.73 | 5.57 | 31213 |
| 1730763600 | 5.5599999 | 0.02 | 0.36 | 5.51 | 5.64 | 5.51 | 54025 |
| 1730500800 | 5.54 | -0.23 | -3.99 | 5.74 | 5.7699999 | 5.5199999 | 63080 |
| 1730414400 | 5.7699999 | 0.05 | 0.87 | 5.731 | 5.79 | 5.68 | 41702 |
| 1730328000 | 5.72 | -0.01 | -0.17 | 5.75 | 5.85 | 5.72 | 36692 |
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
