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 | -0.296 | -4.95646349632 | 5.972 | 6.388 | 5.552 | 48815 | 6.09283458 | DE |
| 4 | -1.48 | -20.6819452208 | 7.156 | 7.192 | 5.552 | 32328 | 6.24304357 | DE |
| 12 | 0.3900001 | 7.37798160004 | 5.2859999 | 7.998 | 4.6079999 | 36931 | 6.54249142 | DE |
| 26 | 2.527 | 80.2476976818 | 3.149 | 7.998 | 3.106 | 33187 | 5.43708847 | DE |
| 52 | 2.058 | 56.8822553897 | 3.618 | 7.998 | 2.8 | 27001 | 4.840263 | DE |
| 156 | 1.474 | 35.0785340314 | 4.202 | 7.998 | 2.8 | 22311 | 4.65375976 | DE |
| 260 | 1.474 | 35.0785340314 | 4.202 | 7.998 | 2.8 | 22311 | 4.65375976 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742592420 | 5.708 | -0.19 | -3.16 | 5.614 | 5.708 | 5.5519999 | 33591 |
| 1742506020 | 5.894 | -0.17 | -2.84 | 5.816 | 5.896 | 5.702 | 67901 |
| 1742419620 | 6.066 | -0.27 | -4.32 | 6.014 | 6.0759999 | 5.882 | 53725 |
| 1742333220 | 6.34 | 0.35 | 5.84 | 6.104 | 6.388 | 6.104 | 73502 |
| 1742246820 | 5.99 | -0.09 | -1.45 | 5.996 | 6.0599999 | 5.882 | 28390 |
| 1741987620 | 6.078 | 0.22 | 3.76 | 5.972 | 6.078 | 5.868 | 20555 |
| 1741901220 | 5.858 | -0.07 | -1.11 | 5.764 | 5.874 | 5.742 | 8831 |
| 1741814820 | 5.924 | -0.04 | -0.74 | 5.978 | 6 | 5.79 | 12011 |
| 1741728420 | 5.968 | 0.22 | 3.76 | 5.814 | 5.968 | 5.796 | 12894 |
| 1741642020 | 5.752 | -0.19 | -3.23 | 5.87 | 5.87 | 5.752 | 9894 |
| 1741382820 | 5.944 | -0.11 | -1.82 | 5.964 | 5.98 | 5.8259999 | 10250 |
| 1741296420 | 6.054 | -0.22 | -3.44 | 6.0119999 | 6.0679999 | 5.926 | 19194 |
| 1741210020 | 6.2699999 | 0.42 | 7.14 | 6.078 | 6.3 | 6.078 | 43122 |
| 1741123620 | 5.852 | 0.05 | 0.90 | 5.924 | 5.996 | 5.7859999 | 40241 |
| 1741037220 | 5.8 | -0.41 | -6.63 | 5.974 | 5.976 | 5.7859999 | 52215 |
| 1740778020 | 6.212 | -0.63 | -9.21 | 6.17 | 6.248 | 6.024 | 61166 |
| 1740691620 | 6.842 | 0.05 | 0.77 | 6.934 | 6.958 | 6.842 | 4313 |
| 1740605220 | 6.79 | -0.05 | -0.79 | 6.734 | 6.848 | 6.702 | 18682 |
| 1740518820 | 6.844 | -0.16 | -2.26 | 6.866 | 6.908 | 6.75 | 19396 |
| 1740432420 | 7.002 | -0.07 | -0.96 | 7.068 | 7.068 | 7.002 | 7658 |
| 1740173220 | 7.07 | 0.17 | 2.43 | 7.156 | 7.192 | 7.048 | 82627 |
| 1740086820 | 6.902 | -0.1 | -1.43 | 6.998 | 6.998 | 6.82 | 28405 |
| 1740000420 | 7.002 | 0.33 | 4.91 | 6.974 | 7.098 | 6.966 | 36310 |
| 1739914020 | 6.674 | -0.25 | -3.67 | 6.838 | 6.84 | 6.604 | 132479 |
| 1739827620 | 6.928 | -0.27 | -3.78 | 6.852 | 6.966 | 6.742 | 54389 |
| 1739568420 | 7.2 | 0.03 | 0.36 | 7.22 | 7.262 | 7.152 | 42865 |
| 1739482020 | 7.174 | -0.75 | -9.44 | 7.04 | 7.196 | 6.8 | 268407 |
| 1739395620 | 7.922 | 0.98 | 14.12 | 7.418 | 7.998 | 7.332 | 270470 |
| 1739309220 | 6.942 | 0.06 | 0.81 | 6.958 | 6.998 | 6.822 | 44309 |
| 1739222820 | 6.886 | 0.19 | 2.78 | 6.71 | 6.898 | 6.702 | 33121 |
| 1738963620 | 6.7 | 0.01 | 0.21 | 6.648 | 6.7 | 6.532 | 42126 |
| 1738877220 | 6.686 | 1.19 | 21.61 | 6.53 | 6.798 | 6.5039999 | 189261 |
| 1738790820 | 5.498 | 0.1 | 1.93 | 5.502 | 5.558 | 5.47 | 24178 |
| 1738704420 | 5.394 | 0.15 | 2.82 | 5.4 | 5.498 | 5.394 | 22264 |
| 1738618020 | 5.246 | 0.09 | 1.82 | 5.234 | 5.306 | 5.158 | 36636 |
| 1738358820 | 5.152 | -0.03 | -0.62 | 5.248 | 5.248 | 5.152 | 25799 |
| 1738272420 | 5.184 | -0.03 | -0.61 | 5.18 | 5.244 | 5.134 | 6126 |
| 1738186020 | 5.216 | 0.03 | 0.58 | 5.222 | 5.222 | 5.134 | 3268 |
| 1738099620 | 5.186 | 0.08 | 1.65 | 5.154 | 5.206 | 5.1239999 | 12167 |
| 1738013220 | 5.102 | -0.05 | -0.93 | 5.138 | 5.188 | 5.094 | 11899 |
| 1737754020 | 5.15 | 0.23 | 4.65 | 5.21 | 5.23 | 5.144 | 10287 |
| 1737667620 | 4.921 | -0.23 | -4.41 | 5.0119999 | 5.034 | 4.921 | 7660 |
| 1737581220 | 5.1479999 | 0.05 | 0.94 | 5.0919999 | 5.188 | 5.0919999 | 7272 |
| 1737494820 | 5.0999999 | 0.25 | 5.26 | 5.048 | 5.1479999 | 5.024 | 19585 |
| 1737408420 | 4.845 | 0.03 | 0.60 | 4.844 | 4.888 | 4.803 | 8524 |
| 1737149220 | 4.816 | 0.14 | 3.08 | 4.7729999 | 4.8179999 | 4.7089999 | 7763 |
| 1737062820 | 4.672 | -0.05 | -1.02 | 4.711 | 4.766 | 4.672 | 12643 |
| 1736976420 | 4.72 | -0.06 | -1.26 | 4.633 | 4.7809999 | 4.633 | 20918 |
| 1736890020 | 4.78 | 0.15 | 3.26 | 4.8819999 | 4.885 | 4.78 | 3931 |
| 1736803620 | 4.6289999 | -0.27 | -5.59 | 4.688 | 4.7089999 | 4.6079999 | 13184 |
| 1736544420 | 4.9029999 | -0.21 | -4.16 | 4.912 | 4.931 | 4.829 | 11367 |
| 1736458020 | 5.1159999 | 0.04 | 0.71 | 5.114 | 5.118 | 5.024 | 2153 |
| 1736371620 | 5.08 | -0.11 | -2.08 | 5.054 | 5.0839999 | 4.9909999 | 4182 |
| 1736285220 | 5.188 | 0.02 | 0.43 | 5.13 | 5.198 | 5.122 | 5882 |
| 1736198820 | 5.166 | -0.02 | -0.46 | 5.1239999 | 5.166 | 5.002 | 14582 |
| 1735939620 | 5.19 | 0.18 | 3.63 | 5.172 | 5.194 | 5.0919999 | 6079 |
| 1735853220 | 5.008 | -0.12 | -2.30 | 5.034 | 5.034 | 4.931 | 7681 |
| 1735594020 | 5.126 | -0.13 | -2.40 | 5.268 | 5.268 | 5.126 | 8513 |
| 1735334820 | 5.252 | 0.37 | 7.65 | 5.2859999 | 5.348 | 5.234 | 38734 |
| 1734989220 | 4.8789999 | 0.08 | 1.67 | 4.827 | 4.925 | 4.82 | 22622 |
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
