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 | 0.475 | 8.08510638298 | 5.875 | 6.7895 | 5.77 | 7039 | 6.09699361 | DR |
| 4 | -1.5475 | -19.5948084837 | 7.8975 | 8.52 | 5.77 | 10274 | 6.97498813 | DR |
| 12 | -2.899 | -31.3439290734 | 9.249 | 9.3 | 5.77 | 10830 | 8.15598998 | DR |
| 26 | -0.02 | -0.313971742543 | 6.37 | 9.3 | 5.77 | 14186 | 8.46639772 | DR |
| 52 | -0.56 | -8.10419681621 | 6.91 | 9.3 | 5.77 | 13195 | 8.460895 | DR |
| 156 | 1.73 | 37.4458874459 | 4.62 | 9.3 | 3.635 | 9076 | 8.24873506 | DR |
| 260 | 0.7975 | 14.3628995948 | 5.5525 | 9.3 | 3.635 | 7593 | 7.03910347 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732918200 | 6.35 | 0.31 | 5.13 | 6.3625 | 6.7895 | 6.21 | 3226 |
| 1732746540 | 6.04 | -0.14 | -2.27 | 6.2175 | 6.23 | 6.04 | 9428 |
| 1732660140 | 6.18 | 0.22 | 3.69 | 6.09 | 6.36 | 6.04 | 2949 |
| 1732573560 | 5.96 | -0.24 | -3.82 | 6.16 | 6.41 | 5.95 | 5423 |
| 1732314000 | 6.197 | 0.28 | 4.68 | 5.875 | 6.197 | 5.7699999 | 10354 |
| 1732227900 | 5.92 | -0.06 | -1.00 | 5.96 | 6.1425 | 5.91 | 16877 |
| 1732141740 | 5.98 | -0.16 | -2.61 | 6 | 6 | 5.7925 | 4492 |
| 1732054800 | 6.14 | -0.25 | -3.91 | 6.43 | 6.43 | 6.0824999 | 20069 |
| 1731968640 | 6.39 | 0.02 | 0.31 | 6.3324999 | 6.5175 | 6.3324999 | 7373 |
| 1731709260 | 6.37 | 0.09 | 1.51 | 6.195 | 6.37 | 6.195 | 5772 |
| 1731622800 | 6.275 | -0.91 | -12.60 | 6.75 | 6.75 | 6.165 | 16890 |
| 1731536760 | 7.18 | -1.07 | -12.97 | 7.44 | 7.5 | 7.06 | 17568 |
| 1731450480 | 8.25 | 0.24 | 3.00 | 7.785 | 8.25 | 7.785 | 3404 |
| 1731363600 | 8.01 | -0.17 | -2.08 | 8 | 8.31 | 7.69 | 3152 |
| 1731104400 | 8.18 | 0.45 | 5.82 | 8.01 | 8.18 | 7.925 | 4570 |
| 1731018540 | 7.73 | -0.54 | -6.53 | 8.07 | 8.1565 | 7.73 | 4760 |
| 1730931600 | 8.27 | 0.23 | 2.86 | 7.65 | 8.27 | 7.65 | 2023 |
| 1730845680 | 8.0399999 | 0.04 | 0.50 | 7.695 | 8.0399999 | 7.695 | 5454 |
| 1730759160 | 8 | 0.05 | 0.63 | 7.795 | 8.205 | 7.795 | 27321 |
| 1730496420 | 7.95 | 0 | 0.00 | 7.8975 | 8.52 | 7.89 | 27324 |
| 1730409780 | 7.95 | -0.3 | -3.64 | 8.18 | 8.329 | 7.95 | 5547 |
| 1730323500 | 8.25 | -0.17 | -1.99 | 8.52 | 8.52 | 8.25 | 2384 |
| 1730237280 | 8.4175 | 0.29 | 3.60 | 8.4149999 | 8.4175 | 8.1237 | 1923 |
| 1730150880 | 8.125 | -0.21 | -2.49 | 8.115 | 8.5 | 7.815 | 2218 |
| 1729891500 | 8.3325 | -0.15 | -1.77 | 8.4075 | 8.56 | 8.3325 | 2917 |
| 1729805160 | 8.4825 | -0.2 | -2.28 | 8.38 | 8.4825 | 8.21 | 2764 |
| 1729718940 | 8.68 | 0.32 | 3.83 | 8.38 | 8.68 | 8.3379999 | 3863 |
| 1729632300 | 8.36 | 0.04 | 0.48 | 8.42 | 8.52 | 8.2 | 9733 |
| 1729545600 | 8.32 | -0.48 | -5.45 | 8.58 | 8.8 | 8.32 | 6729 |
| 1729286400 | 8.8 | -0.14 | -1.57 | 8.7449999 | 8.8 | 8.69 | 1487 |
| 1729200000 | 8.94 | 0.43 | 5.08 | 8.7449999 | 9.1104 | 8.6 | 3386 |
| 1729113960 | 8.5075 | 0.07 | 0.80 | 8.7 | 8.7 | 8.4868 | 3384 |
| 1729027680 | 8.44 | -0.14 | -1.63 | 8.575 | 8.7 | 8.38 | 2429 |
| 1728941220 | 8.58 | 0.03 | 0.29 | 8.6 | 8.6 | 8.58 | 2083 |
| 1728681900 | 8.555 | -0.44 | -4.84 | 8.905 | 9.07 | 8.38 | 1642 |
| 1728595560 | 8.99 | 0.12 | 1.38 | 8.99 | 9.22 | 8.76 | 1865 |
| 1728508800 | 8.868 | -0.43 | -4.65 | 9.2899999 | 9.2899999 | 8.7449999 | 2241 |
| 1728422580 | 9.3 | 0.89 | 10.54 | 9 | 9.3 | 9 | 1660 |
| 1728336000 | 8.413 | -0.13 | -1.49 | 8.3452 | 8.5 | 8.3452 | 2827 |
| 1728077220 | 8.5399999 | 0.29 | 3.48 | 8.17 | 8.5399999 | 8.17 | 4189 |
| 1727990760 | 8.2525 | 0.11 | 1.32 | 8.2575 | 8.59 | 8.14 | 4785 |
| 1727904000 | 8.145 | -0.14 | -1.63 | 8.659 | 8.659 | 7.9775 | 22677 |
| 1727818140 | 8.28 | -0.06 | -0.72 | 8.3815 | 8.53 | 8.2 | 12672 |
| 1727731380 | 8.34 | -0.94 | -10.13 | 8.95 | 8.95 | 8.34 | 2877 |
| 1727472000 | 9.28 | 0.05 | 0.60 | 8.785 | 9.28 | 8.7 | 7694 |
| 1727386200 | 9.225 | 0.71 | 8.27 | 9.2125 | 9.225 | 8.82 | 1634 |
| 1727299200 | 8.52 | 0.12 | 1.43 | 8.96 | 8.96 | 8.4 | 17936 |
| 1727212800 | 8.4 | 0.82 | 10.82 | 8.275 | 8.4675 | 8.275 | 11182 |
| 1727126940 | 7.58 | -0.53 | -6.54 | 8.2449999 | 8.2449999 | 7.58 | 2079 |
| 1726867200 | 8.11 | -0.71 | -8.05 | 8.505 | 8.7 | 8.11 | 4883 |
| 1726781220 | 8.82 | 0.34 | 3.95 | 9.015 | 9.0375 | 8.5125 | 1265 |
| 1726694460 | 8.485 | -0.3 | -3.36 | 8.7025 | 8.84 | 8.13 | 8984 |
| 1726608240 | 8.78 | -0.1 | -1.13 | 8.625 | 8.78 | 8.225 | 673 |
| 1726521720 | 8.88 | -0.01 | -0.11 | 8.715 | 8.88 | 8.22 | 7450 |
| 1726262940 | 8.89 | 0.19 | 2.18 | 8.65 | 8.89 | 8.34 | 3362 |
| 1726176540 | 8.7 | -0.15 | -1.69 | 8.7325 | 8.85 | 8.5 | 21852 |
| 1726090140 | 8.85 | 0 | 0.00 | 8.9599 | 8.9599 | 8.48 | 194699 |
| 1726003500 | 8.85 | 0.33 | 3.87 | 9 | 9 | 8.175 | 32413 |
| 1725917160 | 8.52 | -0.23 | -2.66 | 8.97 | 8.97 | 8.52 | 15603 |
| 1725658020 | 8.753 | 0.02 | 0.26 | 9.249 | 9.25 | 8.753 | 3797 |
| 1725571440 | 8.73 | 0.05 | 0.58 | 8.271 | 9.03 | 8.271 | 1313 |
| 1725485040 | 8.68 | -0.34 | -3.72 | 8.685 | 8.685 | 8.68 | 985 |
| 1725398880 | 9.015 | 0.06 | 0.68 | 9.299 | 9.299 | 9 | 9057 |
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
