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 | -0.22 | -3.18379160637 | 6.91 | 6.91 | 6.5 | 173029 | 6.70822383 | DR |
| 4 | 1.75 | 35.4251012146 | 4.94 | 7.03 | 4.74 | 291006 | 6.29819066 | DR |
| 12 | 1.69 | 33.8 | 5 | 7.03 | 4.74 | 210296 | 5.77658258 | DR |
| 26 | 0.79 | 13.3898305085 | 5.9 | 7.3 | 4.57 | 260318 | 5.92467081 | DR |
| 52 | 2.63 | 64.7783251232 | 4.06 | 7.3 | 3.95 | 249654 | 5.51958906 | DR |
| 156 | -8.26 | -55.2508361204 | 14.95 | 16.39 | 3.09 | 174524 | 6.35880271 | DR |
| 260 | 2.21 | 49.3303571429 | 4.48 | 21.17 | 3.09 | 165524 | 9.28084676 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743110880 | 6.69 | -0.05 | -0.74 | 6.5 | 6.71 | 6.5 | 63529 |
| 1743024540 | 6.74 | 0.15 | 2.29 | 6.72 | 6.82 | 6.63 | 75778 |
| 1742938140 | 6.589 | -0.09 | -1.36 | 6.51 | 6.68 | 6.51 | 123249 |
| 1742851200 | 6.68 | -0.06 | -0.89 | 6.85 | 6.85 | 6.59 | 365113 |
| 1742592540 | 6.74 | -0.09 | -1.32 | 6.72 | 6.74 | 6.66 | 156266 |
| 1742505960 | 6.83 | -0.17 | -2.43 | 6.91 | 6.91 | 6.65 | 144738 |
| 1742419200 | 7 | 0.43 | 6.54 | 6.78 | 7.03 | 6.73 | 403078 |
| 1742333400 | 6.57 | 0.2 | 3.14 | 6.64 | 6.68 | 6.47 | 780768 |
| 1742246400 | 6.37 | 0.14 | 2.25 | 6.21 | 6.45 | 6.14 | 837375 |
| 1741987680 | 6.23 | 0.11 | 1.80 | 6.23 | 6.2699999 | 6.15 | 141672 |
| 1741901340 | 6.12 | -0.09 | -1.50 | 6.08 | 6.2 | 6.05 | 177958 |
| 1741814940 | 6.213 | -0.44 | -6.57 | 6.3 | 6.32 | 6.11 | 116183 |
| 1741728480 | 6.65 | 0.43 | 6.91 | 6.51 | 6.69 | 6.48 | 295076 |
| 1741641600 | 6.22 | -0.13 | -2.05 | 6.42 | 6.49 | 6.2 | 237360 |
| 1741386000 | 6.35 | 0.27 | 4.44 | 6.42 | 6.42 | 6.208 | 625820 |
| 1741300140 | 6.08 | 0.43 | 7.52 | 6.0599999 | 6.21 | 5.8 | 528994 |
| 1741213440 | 5.655 | 0.4 | 7.51 | 5.5201 | 5.675 | 5.5199999 | 231248 |
| 1741126800 | 5.26 | 0.25 | 4.99 | 5.0599999 | 5.28 | 5.0599999 | 254743 |
| 1741040760 | 5.01 | 0.15 | 3.09 | 5.12 | 5.17 | 4.99 | 101891 |
| 1740781260 | 4.86 | -0.09 | -1.82 | 4.85 | 4.8625 | 4.74 | 179016 |
| 1740695340 | 4.95 | -0.15 | -2.94 | 4.94 | 5.03 | 4.93 | 43788 |
| 1740608400 | 5.1 | 0.05 | 0.99 | 5.0199999 | 5.21 | 5.0199999 | 23381 |
| 1740522480 | 5.05 | -0.18 | -3.44 | 5.14 | 5.155 | 5.01 | 86704 |
| 1740435600 | 5.23 | -0.06 | -1.13 | 5.35 | 5.35 | 5.2 | 112655 |
| 1740176400 | 5.29 | -0.13 | -2.40 | 5.26 | 5.41 | 5.26 | 65125 |
| 1740090480 | 5.42 | 0.13 | 2.46 | 5.425 | 5.47 | 5.36 | 21633 |
| 1740003960 | 5.29 | -0.16 | -2.94 | 5.33 | 5.4 | 5.24 | 144498 |
| 1739917740 | 5.45 | -0.02 | -0.37 | 5.45 | 5.49 | 5.36 | 106224 |
| 1739572020 | 5.47 | 0 | 0.00 | 5.61 | 5.64 | 5.47 | 72890 |
| 1739485320 | 5.47 | -0.18 | -3.19 | 5.38 | 5.5199999 | 5.3 | 159189 |
| 1739398920 | 5.65 | 0.15 | 2.73 | 5.55 | 5.7 | 5.5199999 | 134913 |
| 1739312940 | 5.5 | 0.01 | 0.18 | 5.66 | 5.66 | 5.41 | 167449 |
| 1739226000 | 5.49 | 0.23 | 4.37 | 5.32 | 5.5199999 | 5.32 | 80558 |
| 1738967160 | 5.2603 | -0.15 | -2.86 | 5.35 | 5.42 | 5.26 | 107961 |
| 1738880400 | 5.415 | -0.15 | -2.69 | 5.5 | 5.5 | 5.36 | 175005 |
| 1738794000 | 5.5645 | 0.06 | 1.17 | 5.47 | 5.6 | 5.46 | 129289 |
| 1738708080 | 5.5 | 0.01 | 0.18 | 5.445 | 5.55 | 5.41 | 154622 |
| 1738621740 | 5.49 | -0.09 | -1.61 | 5.3 | 5.7 | 5.29 | 150879 |
| 1738362000 | 5.58 | 0.18 | 3.33 | 5.55 | 5.64 | 5.5 | 132550 |
| 1738276080 | 5.4 | 0.23 | 4.45 | 5.3 | 5.41 | 5.25 | 175056 |
| 1738189740 | 5.17 | 0.27 | 5.51 | 5.05 | 5.1875 | 5.03 | 33860 |
| 1738103280 | 4.9 | -0.01 | -0.20 | 4.91 | 4.93 | 4.8 | 165698 |
| 1738016820 | 4.91 | -0.4 | -7.53 | 4.9 | 4.97 | 4.83 | 302383 |
| 1737757440 | 5.3099999 | 0.02 | 0.47 | 5.34 | 5.39 | 5.3 | 86011 |
| 1737671220 | 5.285 | -0.07 | -1.21 | 5.23 | 5.32 | 5.14 | 62416 |
| 1737584640 | 5.35 | -0.04 | -0.74 | 5.35 | 5.38 | 5.32 | 38121 |
| 1737498540 | 5.39 | 0.09 | 1.70 | 5.36 | 5.42 | 5.33 | 56452 |
| 1737152880 | 5.3 | 0.08 | 1.53 | 5.33 | 5.36 | 5.29 | 80586 |
| 1737066420 | 5.22 | -0.29 | -5.26 | 5.36 | 5.36 | 5.22 | 271226 |
| 1736979720 | 5.51 | 0.21 | 3.96 | 5.55 | 5.61 | 5.37 | 118959 |
| 1736893380 | 5.3 | -0.03 | -0.56 | 5.33 | 5.35 | 5.21 | 98435 |
| 1736806800 | 5.33 | -0.09 | -1.66 | 5.3 | 5.41 | 5.2 | 150885 |
| 1736547720 | 5.42 | 0.11 | 2.07 | 5.55 | 5.57 | 5.335 | 123675 |
| 1736375340 | 5.3099999 | 0.02 | 0.38 | 5.15 | 5.455274 | 5.15 | 394441 |
| 1736288940 | 5.29 | 0.2 | 4.01 | 5.11 | 5.4 | 5 | 1207183 |
| 1736202360 | 5.086 | 0.22 | 4.44 | 4.96 | 5.11 | 4.96 | 481409 |
| 1735942980 | 4.87 | -0.08 | -1.62 | 4.92 | 5.05 | 4.85 | 69090 |
| 1735856700 | 4.95 | 0.25 | 5.32 | 5 | 5.005 | 4.91 | 225326 |
| 1735683960 | 4.7 | 0.03 | 0.64 | 4.57 | 4.71 | 4.57 | 454898 |
| 1735597740 | 4.67 | -0.12 | -2.51 | 4.7 | 4.8099999 | 4.57 | 396628 |
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
