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 | -0.02 | -0.340715502555 | 5.87 | 6.27 | 5.8 | 5820 | 5.84838488 | CS |
| 4 | -0.32 | -5.18638573744 | 6.17 | 6.67 | 5.7 | 4137 | 6.03008906 | CS |
| 12 | -1.32 | -18.410041841 | 7.17 | 7.29 | 5.7 | 7278 | 6.31419332 | CS |
| 26 | -3.45 | -37.0967741935 | 9.3 | 10.07 | 5.7 | 7965 | 7.49781509 | CS |
| 52 | -3.64 | -38.3561643836 | 9.49 | 11 | 5.7 | 6133 | 8.24601884 | CS |
| 156 | -25.85 | -81.5457413249 | 31.7 | 33.22 | 5.7 | 6684 | 11.95912256 | CS |
| 260 | -22.29 | -79.21108742 | 28.14 | 53.39 | 5.7 | 5951 | 18.56288307 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734470940 | 5.85 | 0.05 | 0.86 | 5.8099999 | 6.07 | 5.8099999 | 6200 |
| 1734384540 | 5.8 | -0.14 | -2.36 | 5.94 | 6.0199999 | 5.8 | 12200 |
| 1734125340 | 5.94 | -0.05 | -0.83 | 5.94 | 6 | 5.94 | 700 |
| 1734039000 | 5.99 | 0.14 | 2.39 | 5.86 | 6 | 5.85 | 3900 |
| 1733952540 | 5.85 | 0.01 | 0.17 | 5.85 | 6.2699999 | 5.85 | 7700 |
| 1733866140 | 5.84 | 0.14 | 2.46 | 5.87 | 6.0599999 | 5.84 | 4600 |
| 1733779740 | 5.7 | -0.24 | -4.04 | 6 | 6 | 5.7 | 2800 |
| 1733520600 | 5.94 | 0.1 | 1.71 | 6.0599999 | 6.0599999 | 5.73 | 2200 |
| 1733434200 | 5.84 | 0.13 | 2.28 | 5.74 | 6.03 | 5.74 | 1800 |
| 1733347800 | 5.71 | -0.04 | -0.70 | 5.76 | 6.0199999 | 5.71 | 8800 |
| 1733261340 | 5.75 | -0.13 | -2.21 | 5.98 | 5.98 | 5.75 | 2700 |
| 1733174940 | 5.88 | -0.22 | -3.61 | 6.13 | 6.13 | 5.88 | 2900 |
| 1732915740 | 6.1 | -0.08 | -1.29 | 6.18 | 6.28 | 6 | 3200 |
| 1732829400 | 6.18 | -0.49 | -7.35 | 6.58 | 6.58 | 6.14 | 3200 |
| 1732743000 | 6.67 | 0.14 | 2.14 | 6.53 | 6.67 | 6.34 | 8900 |
| 1732656600 | 6.53 | 0.23 | 3.65 | 6.26 | 6.53 | 6.25 | 7700 |
| 1732570140 | 6.3 | 0.07 | 1.12 | 6.38 | 6.46 | 6.3 | 900 |
| 1732310940 | 6.23 | 0.2 | 3.32 | 6.2 | 6.23 | 6.2 | 300 |
| 1732224600 | 6.03 | -0.21 | -3.37 | 6.55 | 6.55 | 6.03 | 3100 |
| 1732051800 | 6.24 | 0.2 | 3.31 | 6.17 | 6.28 | 6.17 | 1000 |
| 1731965340 | 6.04 | 0.03 | 0.50 | 6.1 | 6.55 | 5.88 | 55200 |
| 1731619800 | 6.01 | -0.09 | -1.48 | 6.17 | 6.21 | 6.01 | 9900 |
| 1731533400 | 6.1 | -0.04 | -0.65 | 6.13 | 6.2 | 6.1 | 5000 |
| 1731446940 | 6.14 | -0.15 | -2.38 | 6.21 | 6.2699999 | 6.12 | 6300 |
| 1731360540 | 6.29 | -0.04 | -0.63 | 6.3 | 6.47 | 6.08 | 9300 |
| 1731101400 | 6.33 | -0.14 | -2.16 | 6.47 | 6.47 | 6.16 | 9100 |
| 1731014940 | 6.47 | 0.21 | 3.35 | 6.2699999 | 6.55 | 6.2699999 | 9300 |
| 1730928600 | 6.26 | 0.06 | 0.97 | 6.29 | 6.43 | 6.23 | 29100 |
| 1730842200 | 6.2 | -0.11 | -1.74 | 6.3099999 | 6.3099999 | 6.2 | 17000 |
| 1730755800 | 6.3099999 | 0.01 | 0.16 | 6.39 | 6.42 | 6.3 | 13900 |
| 1730496600 | 6.3 | -0.01 | -0.16 | 6.4 | 6.4 | 6.3 | 700 |
| 1730410200 | 6.3099999 | -0.07 | -1.10 | 6.45 | 6.45 | 6.3099999 | 1700 |
| 1730323800 | 6.38 | -0.02 | -0.31 | 6.48 | 6.48 | 6.38 | 32700 |
| 1730237340 | 6.4 | -0.1 | -1.54 | 6.5 | 6.58 | 6.35 | 51300 |
| 1730151000 | 6.5 | 0.01 | 0.15 | 6.49 | 6.67 | 6.49 | 8700 |
| 1729891800 | 6.49 | -0.07 | -1.07 | 6.51 | 6.51 | 6.49 | 1300 |
| 1729805400 | 6.5599999 | 0.06 | 0.92 | 6.53 | 6.5599999 | 6.49 | 3700 |
| 1729719000 | 6.5 | -0.01 | -0.15 | 6.51 | 6.6 | 6.49 | 2000 |
| 1729632600 | 6.51 | -0.19 | -2.84 | 6.54 | 6.58 | 6.5 | 2800 |
| 1729546140 | 6.7 | 0 | 0.00 | 6.7 | 6.86 | 6.7 | 3200 |
| 1729287000 | 6.7 | 0.25 | 3.88 | 6.46 | 6.7 | 6.37 | 6500 |
| 1729200540 | 6.45 | -0.16 | -2.42 | 6.59 | 6.59 | 6.45 | 2800 |
| 1729114140 | 6.61 | 0.05 | 0.76 | 6.81 | 6.81 | 6.54 | 700 |
| 1729027740 | 6.5599999 | -0.02 | -0.30 | 6.58 | 6.58 | 6.5599999 | 2200 |
| 1728941340 | 6.58 | -0.16 | -2.37 | 6.72 | 6.74 | 6.55 | 1500 |
| 1728682200 | 6.74 | 0.09 | 1.35 | 6.59 | 6.74 | 6.53 | 5600 |
| 1728595740 | 6.65 | -0.02 | -0.30 | 6.62 | 6.84 | 6.6 | 10200 |
| 1728509400 | 6.67 | -0.09 | -1.33 | 6.76 | 6.76 | 6.67 | 1200 |
| 1728422940 | 6.76 | -0.06 | -0.88 | 6.91 | 6.92 | 6.76 | 6400 |
| 1728336600 | 6.82 | -0.13 | -1.87 | 6.94 | 6.94 | 6.82 | 7700 |
| 1728077400 | 6.95 | 0.12 | 1.76 | 7 | 7 | 6.95 | 1200 |
| 1727991000 | 6.83 | -0.1 | -1.44 | 6.93 | 7 | 6.83 | 2300 |
| 1727904540 | 6.93 | 0.03 | 0.43 | 6.92 | 6.94 | 6.92 | 2000 |
| 1727818200 | 6.9 | -0.01 | -0.14 | 6.91 | 6.93 | 6.9 | 6300 |
| 1727731800 | 6.91 | -0.09 | -1.29 | 7.29 | 7.29 | 6.91 | 5500 |
| 1727472600 | 7 | 0.04 | 0.57 | 7.03 | 7.06 | 7 | 1900 |
| 1727386140 | 6.96 | 0.01 | 0.14 | 6.96 | 6.96 | 6.96 | 1700 |
| 1727299740 | 6.95 | -0.1 | -1.42 | 7.1 | 7.1 | 6.95 | 2800 |
| 1727213400 | 7.05 | -0.15 | -2.08 | 7.17 | 7.2 | 7.05 | 2800 |
| 1727127000 | 7.2 | -0.1 | -1.37 | 7.3 | 7.3 | 7.2 | 1700 |
| 1726867800 | 7.3 | 0.05 | 0.69 | 7.17 | 7.3 | 7 | 5400 |
| 1726781400 | 7.25 | -0.15 | -2.03 | 7.4 | 7.4 | 7.25 | 12800 |
| 1726695000 | 7.4 | 0.01 | 0.14 | 7.4 | 7.58 | 7.26 | 7500 |
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
