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 | -0.06 | -1.1673151751 | 5.14 | 5.14 | 4.99 | 6375 | 5.04602409 | CS |
| 4 | 0.29 | 6.05427974948 | 4.79 | 5.26 | 4.79 | 9320 | 5.07517272 | CS |
| 12 | 1.22 | 31.6062176166 | 3.86 | 5.69 | 3.75 | 12916 | 4.9298518 | CS |
| 26 | 0.93 | 22.4096385542 | 4.15 | 5.69 | 3.75 | 9084 | 4.59600758 | CS |
| 52 | 0.72 | 16.5137614679 | 4.36 | 5.69 | 3.75 | 8129 | 4.49306645 | CS |
| 156 | 1.45 | 39.9449035813 | 3.63 | 5.69 | 3.04 | 10864 | 4.0768461 | CS |
| 260 | 3.22 | 173.11827957 | 1.86 | 5.69 | 1.03 | 14980 | 3.15510998 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734734400 | 5.08 | 0.03 | 0.59 | 5.0599999 | 5.09 | 5.0599999 | 3500 |
| 1734648000 | 5.05 | -0.02 | -0.39 | 5.05 | 5.0599999 | 5.05 | 14700 |
| 1734561600 | 5.07 | -0.01 | -0.20 | 5.08 | 5.08 | 5.05 | 1538 |
| 1734475200 | 5.08 | 0.09 | 1.80 | 5 | 5.09 | 5 | 5176 |
| 1734388800 | 4.99 | -0.14 | -2.73 | 5.14 | 5.14 | 4.99 | 6963 |
| 1734129600 | 5.13 | 0.03 | 0.59 | 5.14 | 5.14 | 5.04 | 21500 |
| 1734043200 | 5.1 | -0.03 | -0.58 | 5.1 | 5.13 | 5.1 | 11900 |
| 1733956800 | 5.13 | 0 | 0.00 | 5.15 | 5.15 | 5.1 | 2005 |
| 1733870400 | 5.13 | 0.07 | 1.38 | 5.04 | 5.15 | 5.04 | 679 |
| 1733784000 | 5.0599999 | -0.01 | -0.20 | 5.09 | 5.17 | 5.04 | 10706 |
| 1733524800 | 5.07 | -0.11 | -2.12 | 5.13 | 5.14 | 4.92 | 29320 |
| 1733438400 | 5.18 | 0 | 0.00 | 5.19 | 5.2 | 5.12 | 12906 |
| 1733352000 | 5.18 | 0.04 | 0.78 | 5.14 | 5.18 | 5.14 | 900 |
| 1733265600 | 5.14 | 0.04 | 0.78 | 5.09 | 5.2 | 5.07 | 4300 |
| 1733179200 | 5.1 | -0.06 | -1.16 | 5.26 | 5.26 | 4.9 | 13320 |
| 1732920000 | 5.16 | -0.01 | -0.19 | 5.2 | 5.22 | 5.16 | 5310 |
| 1732833600 | 5.17 | 0.03 | 0.58 | 5.16 | 5.18 | 5.14 | 800 |
| 1732747200 | 5.14 | 0.22 | 4.47 | 4.96 | 5.14 | 4.96 | 21110 |
| 1732660800 | 4.92 | 0.07 | 1.44 | 4.89 | 4.92 | 4.89 | 1750 |
| 1732574400 | 4.85 | -0.09 | -1.82 | 4.79 | 4.89 | 4.79 | 18022 |
| 1732315200 | 4.94 | -0.2 | -3.89 | 5.09 | 5.09 | 4.91 | 33138 |
| 1732228800 | 5.14 | -0.09 | -1.72 | 4.95 | 5.19 | 4.95 | 53544 |
| 1732142400 | 5.23 | 0.03 | 0.58 | 5.23 | 5.34 | 5.2 | 33678 |
| 1732056000 | 5.2 | -0.02 | -0.38 | 5.24 | 5.26 | 5.15 | 5801 |
| 1731969600 | 5.22 | -0.14 | -2.61 | 5.48 | 5.69 | 5.18 | 27906 |
| 1731710400 | 5.36 | 0 | 0.00 | 5.36 | 5.48 | 5.3099999 | 71950 |
| 1731624000 | 5.36 | 0.28 | 5.51 | 5.04 | 5.4 | 5.04 | 20675 |
| 1731537600 | 5.08 | 0.2 | 4.10 | 5.04 | 5.1 | 4.95 | 13414 |
| 1731451200 | 4.88 | -0.22 | -4.31 | 5.09 | 5.09 | 4.79 | 26905 |
| 1731364800 | 5.1 | 0.13 | 2.62 | 4.96 | 5.1 | 4.94 | 78864 |
| 1731105600 | 4.97 | 0.56 | 12.70 | 5.01 | 5.1 | 4.65 | 58685 |
| 1731019200 | 4.41 | 0 | 0.00 | 4.5 | 4.5 | 4.41 | 1600 |
| 1730932800 | 4.41 | 0.07 | 1.61 | 4.32 | 4.43 | 4.32 | 4400 |
| 1730846400 | 4.34 | 0.04 | 0.93 | 4.3099999 | 4.34 | 4.29 | 8320 |
| 1730760000 | 4.3 | 0.03 | 0.70 | 4.26 | 4.3 | 4.25 | 3115 |
| 1730497200 | 4.2699999 | 0.09 | 2.15 | 4.18 | 4.2699999 | 4.18 | 13000 |
| 1730410800 | 4.18 | 0.01 | 0.24 | 4.15 | 4.2 | 4.15 | 4701 |
| 1730324400 | 4.17 | 0.11 | 2.71 | 4.09 | 4.17 | 4.09 | 10631 |
| 1730238000 | 4.0599999 | -0.13 | -3.10 | 4.17 | 4.17 | 4.0599999 | 2056 |
| 1730151600 | 4.19 | 0.06 | 1.45 | 4.15 | 4.19 | 4.13 | 1352 |
| 1729892400 | 4.13 | 0.04 | 0.98 | 4.11 | 4.13 | 4.0599999 | 17200 |
| 1729806000 | 4.09 | -0.02 | -0.49 | 4.12 | 4.12 | 4.08 | 2602 |
| 1729719600 | 4.11 | 0.03 | 0.74 | 4.09 | 4.14 | 4.0599999 | 9910 |
| 1729633200 | 4.08 | -0.03 | -0.73 | 4.12 | 4.12 | 4.0599999 | 5200 |
| 1729546800 | 4.11 | 0.02 | 0.49 | 4.11 | 4.12 | 4.1 | 4600 |
| 1729287600 | 4.09 | 0.25 | 6.51 | 3.85 | 4.21 | 3.85 | 18296 |
| 1729201200 | 3.84 | -0.02 | -0.52 | 3.85 | 3.88 | 3.81 | 3400 |
| 1729114800 | 3.86 | 0.02 | 0.52 | 3.81 | 3.86 | 3.8 | 2100 |
| 1729028400 | 3.84 | -0.01 | -0.26 | 3.81 | 3.85 | 3.8 | 2311 |
| 1728682800 | 3.85 | 0.03 | 0.79 | 3.85 | 3.85 | 3.85 | 500 |
| 1728596400 | 3.82 | 0.01 | 0.26 | 3.81 | 3.82 | 3.81 | 2200 |
| 1728510000 | 3.81 | -0.03 | -0.78 | 3.81 | 3.81 | 3.79 | 1000 |
| 1728423600 | 3.84 | 0.08 | 2.13 | 3.76 | 3.84 | 3.76 | 1550 |
| 1728337200 | 3.76 | 0.01 | 0.27 | 3.76 | 3.77 | 3.75 | 1900 |
| 1728078000 | 3.75 | -0.06 | -1.57 | 3.79 | 3.79 | 3.75 | 1406 |
| 1727991600 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1727905200 | 3.81 | 0 | 0.00 | 3.79 | 3.82 | 3.75 | 4500 |
| 1727818800 | 3.81 | -0.05 | -1.30 | 3.81 | 3.81 | 3.81 | 100 |
| 1727732400 | 3.86 | 0.01 | 0.26 | 3.86 | 3.86 | 3.85 | 11200 |
| 1727473200 | 3.85 | -0.07 | -1.79 | 3.92 | 3.92 | 3.85 | 3532 |
| 1727386800 | 3.92 | 0.03 | 0.77 | 3.89 | 3.92 | 3.86 | 6082 |
| 1727300400 | 3.89 | 0.03 | 0.78 | 3.87 | 3.89 | 3.86 | 4200 |
| 1727214000 | 3.86 | -0.04 | -1.03 | 3.9 | 3.9 | 3.86 | 1992 |
| 1727127600 | 3.9 | 0 | 0.00 | 3.92 | 3.93 | 3.9 | 6810 |
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
