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 | -0.5 | -7.76397515528 | 6.44 | 6.65 | 5.93 | 515354 | 6.28270465 | CS |
| 4 | -1.49 | -20.0538358008 | 7.43 | 7.57 | 5.93 | 496040 | 6.64128998 | CS |
| 12 | -3 | -33.5570469799 | 8.94 | 9.05 | 5.93 | 298437 | 7.3186173 | CS |
| 26 | -1.57 | -20.9054593875 | 7.51 | 10.92 | 5.93 | 314039 | 8.50797663 | CS |
| 52 | -2.35 | -28.3474065139 | 8.29 | 10.92 | 5.93 | 285499 | 8.11673866 | CS |
| 156 | -4.71 | -44.2253521127 | 10.65 | 10.92 | 4.32 | 257658 | 7.85256063 | CS |
| 260 | -2.09 | -26.0273972603 | 8.03 | 11.83 | 4.32 | 252221 | 8.71912224 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741902000 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1741815600 | 6.13 | 0.1 | 1.66 | 6.1 | 6.17 | 6.03 | 253444 |
| 1741729200 | 6.03 | -0.09 | -1.47 | 6.12 | 6.13 | 5.95 | 406284 |
| 1741642800 | 6.12 | -0.49 | -7.41 | 6.3 | 6.41 | 6.08 | 837052 |
| 1741387200 | 6.61 | 0.19 | 2.96 | 6.45 | 6.65 | 6.38 | 680455 |
| 1741300800 | 6.42 | 0.01 | 0.16 | 6.44 | 6.5 | 6.36 | 399536 |
| 1741214400 | 6.41 | 0.13 | 2.07 | 6.28 | 6.42 | 6.26 | 412189 |
| 1741128000 | 6.28 | -0.07 | -1.10 | 6.25 | 6.37 | 6.17 | 501172 |
| 1741041600 | 6.35 | -0.12 | -1.85 | 6.5199999 | 6.61 | 6.3099999 | 491522 |
| 1740782400 | 6.47 | 0.07 | 1.09 | 6.41 | 6.5599999 | 6.36 | 517824 |
| 1740696000 | 6.4 | -0.12 | -1.84 | 6.59 | 6.59 | 6.36 | 890468 |
| 1740609600 | 6.5199999 | -0.82 | -11.17 | 7.16 | 7.16 | 6.35 | 1581806 |
| 1740523200 | 7.34 | -0.05 | -0.68 | 7.35 | 7.38 | 7.18 | 335013 |
| 1740436800 | 7.39 | 0.09 | 1.23 | 7.35 | 7.44 | 7.27 | 290194 |
| 1740177600 | 7.3 | -0.11 | -1.48 | 7.46 | 7.5 | 7.28 | 398408 |
| 1740091200 | 7.41 | -0.12 | -1.59 | 7.53 | 7.55 | 7.36 | 216504 |
| 1740004800 | 7.53 | 0.03 | 0.40 | 7.53 | 7.55 | 7.39 | 257220 |
| 1739918400 | 7.5 | 0.13 | 1.76 | 7.41 | 7.55 | 7.4 | 289408 |
| 1739572800 | 7.37 | 0.01 | 0.14 | 7.41 | 7.41 | 7.29 | 281324 |
| 1739486400 | 7.36 | -0.01 | -0.14 | 7.43 | 7.57 | 7.3 | 384940 |
| 1739400000 | 7.37 | 0.03 | 0.41 | 7.35 | 7.4 | 7.3 | 185055 |
| 1739313600 | 7.34 | -0.12 | -1.61 | 7.53 | 7.53 | 7.32 | 204395 |
| 1739227200 | 7.46 | 0.05 | 0.67 | 7.43 | 7.51 | 7.42 | 112287 |
| 1738968000 | 7.41 | -0.01 | -0.13 | 7.51 | 7.51 | 7.35 | 169129 |
| 1738881600 | 7.42 | -0.04 | -0.54 | 7.5 | 7.55 | 7.4 | 207820 |
| 1738795200 | 7.46 | 0 | 0.00 | 7.46 | 7.58 | 7.34 | 255919 |
| 1738708800 | 7.46 | -0.07 | -0.93 | 7.69 | 7.7 | 7.44 | 394224 |
| 1738622400 | 7.53 | -0.32 | -4.08 | 7.5 | 7.66 | 7.32 | 531819 |
| 1738363200 | 7.85 | -0.12 | -1.51 | 7.93 | 8.11 | 7.83 | 256920 |
| 1738276800 | 7.97 | 0.13 | 1.66 | 7.9 | 8.03 | 7.85 | 167593 |
| 1738190400 | 7.84 | -0.61 | -7.22 | 8.42 | 8.48 | 7.84 | 612779 |
| 1738104000 | 8.45 | -0.01 | -0.12 | 8.44 | 8.5399999 | 8.44 | 96281 |
| 1738017600 | 8.46 | -0.09 | -1.05 | 8.51 | 8.52 | 8.41 | 113178 |
| 1737758400 | 8.55 | -0.05 | -0.58 | 8.66 | 8.67 | 8.53 | 100083 |
| 1737672000 | 8.6 | 0.1 | 1.18 | 8.5 | 8.66 | 8.5 | 110324 |
| 1737585600 | 8.5 | 0.04 | 0.47 | 8.47 | 8.53 | 8.43 | 105597 |
| 1737499200 | 8.46 | 0.02 | 0.24 | 8.44 | 8.49 | 8.4 | 98151 |
| 1737412800 | 8.44 | 0.09 | 1.08 | 8.35 | 8.44 | 8.33 | 86809 |
| 1737153600 | 8.35 | -0.09 | -1.07 | 8.47 | 8.56 | 8.33 | 196173 |
| 1737067200 | 8.44 | 0 | 0.00 | 8.44 | 8.49 | 8.39 | 136550 |
| 1736980800 | 8.44 | 0.15 | 1.81 | 8.45 | 8.47 | 8.35 | 143988 |
| 1736894400 | 8.2899999 | 0.04 | 0.48 | 8.24 | 8.33 | 8.23 | 182912 |
| 1736808000 | 8.25 | -0.16 | -1.90 | 8.2899999 | 8.3699999 | 8.25 | 207418 |
| 1736548800 | 8.41 | -0.16 | -1.87 | 8.55 | 8.58 | 8.36 | 321003 |
| 1736462400 | 8.57 | -0.08 | -0.92 | 8.68 | 8.68 | 8.56 | 108060 |
| 1736376000 | 8.65 | -0.01 | -0.12 | 8.64 | 8.69 | 8.52 | 139559 |
| 1736289600 | 8.66 | -0.15 | -1.70 | 8.85 | 8.88 | 8.64 | 339253 |
| 1736203200 | 8.81 | -0.19 | -2.11 | 9 | 9.0399999 | 8.7899999 | 253369 |
| 1735944000 | 9 | 0.02 | 0.22 | 9.01 | 9.05 | 8.95 | 169322 |
| 1735857600 | 8.98 | -0.04 | -0.44 | 9.02 | 9.05 | 8.91 | 146252 |
| 1735684800 | 9.02 | 0.13 | 1.46 | 8.95 | 9.02 | 8.91 | 171896 |
| 1735598400 | 8.89 | -0.1 | -1.11 | 8.95 | 8.95 | 8.74 | 220249 |
| 1735339200 | 8.99 | 0.06 | 0.67 | 8.93 | 9.03 | 8.89 | 112825 |
| 1735069200 | 8.93 | 0.02 | 0.22 | 8.9 | 8.96 | 8.86 | 75297 |
| 1734993600 | 8.91 | 0.07 | 0.79 | 8.82 | 8.93 | 8.76 | 130810 |
| 1734734400 | 8.84 | 0.05 | 0.57 | 8.75 | 8.97 | 8.6 | 202520 |
| 1734648000 | 8.7899999 | -0.08 | -0.90 | 8.94 | 9.02 | 8.77 | 221902 |
| 1734561600 | 8.8699999 | -0.27 | -2.95 | 9.19 | 9.26 | 8.86 | 330261 |
| 1734475200 | 9.14 | -0.13 | -1.40 | 9.27 | 9.27 | 9.1199999 | 182371 |
| 1734388800 | 9.27 | 0.11 | 1.20 | 9.17 | 9.31 | 9.16 | 185181 |
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
