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 | 0.2 | 3.8240917782 | 5.23 | 5.44 | 5.07 | 86013 | 5.2729393 | CS |
| 4 | -0.05 | -0.912408759124 | 5.48 | 5.5 | 4.32 | 107585 | 5.09530332 | CS |
| 12 | -0.78 | -12.5603864734 | 6.21 | 6.23 | 4.32 | 128107 | 5.39125979 | CS |
| 26 | -0.92 | -14.4881889764 | 6.35 | 6.74 | 4.32 | 115626 | 5.84861962 | CS |
| 52 | 0.84 | 18.3006535948 | 4.59 | 6.74 | 4.29 | 98771 | 5.68326759 | CS |
| 156 | -1.07 | -16.4615384615 | 6.5 | 6.74 | 2.22 | 82862 | 5.04894525 | CS |
| 260 | 2.23 | 69.6875 | 3.2 | 6.74 | 2.07 | 86104 | 5.41170205 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745530800 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1745444400 | 5.38 | 0.12 | 2.28 | 5.35 | 5.43 | 5.33 | 110967 |
| 1745358000 | 5.26 | 0.14 | 2.73 | 5.21 | 5.26 | 5.18 | 129025 |
| 1745271600 | 5.12 | -0.08 | -1.54 | 5.19 | 5.19 | 5.07 | 32759 |
| 1744926000 | 5.2 | -0.02 | -0.38 | 5.23 | 5.25 | 5.13 | 71300 |
| 1744839600 | 5.22 | 0 | 0.00 | 5.26 | 5.28 | 5.14 | 94017 |
| 1744753200 | 5.22 | 0.12 | 2.35 | 5.14 | 5.24 | 5.14 | 68266 |
| 1744666800 | 5.1 | 0.19 | 3.87 | 5.15 | 5.15 | 4.99 | 83383 |
| 1744407600 | 4.91 | 0.08 | 1.66 | 4.89 | 4.94 | 4.7699999 | 123793 |
| 1744321200 | 4.83 | -0.26 | -5.11 | 5.1 | 5.1 | 4.74 | 145911 |
| 1744234800 | 5.09 | 0.38 | 8.07 | 4.65 | 5.3 | 4.5199999 | 267935 |
| 1744148400 | 4.71 | -0.14 | -2.89 | 5.03 | 5.15 | 4.6 | 118268 |
| 1744062000 | 4.85 | -0.15 | -3.00 | 4.34 | 4.85 | 4.32 | 207558 |
| 1743802800 | 5 | -0.24 | -4.58 | 5.16 | 5.16 | 4.85 | 206937 |
| 1743716400 | 5.24 | -0.15 | -2.78 | 5.17 | 5.3 | 5.14 | 117433 |
| 1743630000 | 5.39 | 0.02 | 0.37 | 5.3 | 5.39 | 5.28 | 25158 |
| 1743543600 | 5.37 | 0.04 | 0.75 | 5.3 | 5.37 | 5.26 | 40289 |
| 1743457200 | 5.33 | -0.06 | -1.11 | 5.18 | 5.33 | 5.15 | 69435 |
| 1743198000 | 5.39 | -0.09 | -1.64 | 5.5 | 5.5 | 5.35 | 54374 |
| 1743111600 | 5.48 | -0.01 | -0.18 | 5.48 | 5.49 | 5.37 | 77306 |
| 1743025200 | 5.49 | -0.07 | -1.26 | 5.59 | 5.64 | 5.48 | 95068 |
| 1742938800 | 5.5599999 | 0.04 | 0.72 | 5.55 | 5.58 | 5.54 | 72808 |
| 1742852400 | 5.5199999 | 0.12 | 2.22 | 5.44 | 5.54 | 5.44 | 75321 |
| 1742593200 | 5.4 | -0.02 | -0.37 | 5.38 | 5.4 | 5.33 | 86717 |
| 1742506800 | 5.42 | 0.06 | 1.12 | 5.35 | 5.42 | 5.28 | 152804 |
| 1742420400 | 5.36 | 0.12 | 2.29 | 5.35 | 5.38 | 5.28 | 88981 |
| 1742334000 | 5.24 | -0.04 | -0.76 | 5.3099999 | 5.3099999 | 5.24 | 14072 |
| 1742247600 | 5.28 | 0.13 | 2.52 | 5.17 | 5.3099999 | 5.17 | 102572 |
| 1741988400 | 5.15 | 0.12 | 2.39 | 5.08 | 5.15 | 5.08 | 63713 |
| 1741902000 | 5.03 | -0.1 | -1.95 | 5.15 | 5.17 | 5.0199999 | 41989 |
| 1741815600 | 5.13 | 0.07 | 1.38 | 5.13 | 5.16 | 5.07 | 56033 |
| 1741729200 | 5.0599999 | -0.04 | -0.78 | 5.11 | 5.18 | 4.97 | 211457 |
| 1741642800 | 5.1 | -0.19 | -3.59 | 5.2 | 5.24 | 5.03 | 166664 |
| 1741387200 | 5.29 | 0.08 | 1.54 | 5.2 | 5.3 | 5.15 | 147861 |
| 1741300800 | 5.21 | -0.1 | -1.88 | 5.19 | 5.25 | 5.09 | 155982 |
| 1741214400 | 5.3099999 | 0.36 | 7.27 | 5.03 | 5.3099999 | 5.01 | 224403 |
| 1741128000 | 4.95 | -0.33 | -6.25 | 5.08 | 5.14 | 4.87 | 606042 |
| 1741041600 | 5.28 | -0.27 | -4.86 | 5.55 | 5.55 | 5.25 | 205130 |
| 1740782400 | 5.55 | -0.16 | -2.80 | 5.62 | 5.62 | 5.47 | 132348 |
| 1740696000 | 5.71 | 0.02 | 0.35 | 5.7 | 5.73 | 5.68 | 141784 |
| 1740609600 | 5.69 | -0.01 | -0.18 | 5.71 | 5.75 | 5.68 | 470013 |
| 1740523200 | 5.7 | -0.01 | -0.18 | 5.73 | 5.75 | 5.66 | 89925 |
| 1740436800 | 5.71 | -0.01 | -0.17 | 5.72 | 5.8 | 5.67 | 68808 |
| 1740177600 | 5.72 | -0.1 | -1.72 | 5.8099999 | 5.8099999 | 5.65 | 118792 |
| 1740091200 | 5.82 | 0 | 0.00 | 5.84 | 5.84 | 5.75 | 100004 |
| 1740004800 | 5.82 | 0.01 | 0.17 | 5.8 | 5.82 | 5.79 | 23049 |
| 1739918400 | 5.8099999 | 0.08 | 1.40 | 5.74 | 5.82 | 5.73 | 86285 |
| 1739572800 | 5.73 | -0.03 | -0.52 | 5.79 | 5.8 | 5.72 | 74280 |
| 1739486400 | 5.76 | -0.07 | -1.20 | 5.855 | 5.87 | 5.75 | 115359 |
| 1739400000 | 5.83 | -0.04 | -0.68 | 5.84 | 5.85 | 5.8099999 | 77811 |
| 1739313600 | 5.87 | -0.02 | -0.34 | 5.88 | 5.88 | 5.83 | 57546 |
| 1739227200 | 5.89 | 0.03 | 0.51 | 5.85 | 5.9 | 5.83 | 122346 |
| 1738968000 | 5.86 | -0.03 | -0.51 | 5.9 | 5.9 | 5.83 | 101105 |
| 1738881600 | 5.89 | -0.01 | -0.17 | 5.93 | 5.94 | 5.85 | 107606 |
| 1738795200 | 5.9 | -0.04 | -0.67 | 5.97 | 5.97 | 5.75 | 130405 |
| 1738708800 | 5.94 | 0.3 | 5.32 | 5.85 | 5.97 | 5.83 | 108694 |
| 1738622400 | 5.64 | -0.33 | -5.53 | 5.38 | 5.88 | 4.97 | 399236 |
| 1738363200 | 5.97 | -0.24 | -3.86 | 6.12 | 6.12 | 5.96 | 169502 |
| 1738276800 | 6.21 | 0.01 | 0.16 | 6.21 | 6.23 | 6.2 | 123557 |
| 1738190400 | 6.2 | -0.01 | -0.16 | 6.23 | 6.23 | 6.19 | 99688 |
| 1738104000 | 6.21 | -0.03 | -0.48 | 6.21 | 6.23 | 6.19 | 46104 |
| 1738017600 | 6.24 | 0.04 | 0.65 | 6.18 | 6.24 | 6.14 | 61693 |
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
