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 | -0.16 | -3.20641282565 | 4.99 | 5.09 | 4.83 | 4900 | 4.87295918 | CS |
| 4 | -0.37 | -7.11538461538 | 5.2 | 5.3 | 4.83 | 5450 | 5.00014271 | CS |
| 12 | -1.55 | -24.2946708464 | 6.38 | 6.38 | 4.4 | 9253 | 5.1627447 | CS |
| 26 | -1.07 | -18.1355932203 | 5.9 | 6.98 | 4.4 | 9718 | 5.67924192 | CS |
| 52 | -4.61 | -48.8347457627 | 9.44 | 9.51 | 4.4 | 10410 | 6.39467497 | CS |
| 156 | -12.37 | -71.9186046512 | 17.2 | 19.5 | 4.4 | 7149 | 9.34835597 | CS |
| 260 | -13.28 | -73.3296521259 | 18.11 | 19.5 | 4.4 | 6542 | 10.16565729 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741642140 | 4.87 | 0.02 | 0.41 | 4.84 | 4.99 | 4.84 | 900 |
| 1741382940 | 4.85 | -0.03 | -0.61 | 4.93 | 4.93 | 4.84 | 7300 |
| 1741296540 | 4.88 | -0.1 | -2.01 | 4.98 | 5.07 | 4.88 | 10500 |
| 1741210140 | 4.98 | -0.01 | -0.20 | 4.99 | 5.09 | 4.96 | 900 |
| 1740778200 | 4.99 | 0.03 | 0.60 | 4.95 | 5.0599999 | 4.95 | 1100 |
| 1740691740 | 4.96 | 0 | 0.00 | 4.98 | 5.0199999 | 4.96 | 8900 |
| 1740605400 | 4.96 | -0.02 | -0.40 | 5 | 5.0599999 | 4.96 | 1900 |
| 1740519000 | 4.98 | -0.12 | -2.35 | 4.97 | 5.09 | 4.97 | 2000 |
| 1740432540 | 5.1 | 0.07 | 1.39 | 5.09 | 5.1 | 4.95 | 7900 |
| 1740173400 | 5.03 | 0.06 | 1.21 | 5.0199999 | 5.05 | 4.98 | 800 |
| 1740087000 | 4.97 | -0.03 | -0.60 | 5.01 | 5.0599999 | 4.96 | 10200 |
| 1740000540 | 5 | -0.02 | -0.40 | 5.26 | 5.26 | 4.98 | 2100 |
| 1739914140 | 5.0199999 | -0.08 | -1.57 | 5.1 | 5.11 | 4.97 | 13500 |
| 1739827800 | 5.1 | 0.05 | 0.99 | 5.07 | 5.1 | 5.0199999 | 3800 |
| 1739568600 | 5.05 | -0.04 | -0.79 | 5.09 | 5.3 | 4.98 | 11300 |
| 1739482140 | 5.09 | 0.06 | 1.19 | 5.0599999 | 5.09 | 5.0199999 | 2600 |
| 1739395740 | 5.03 | -0.14 | -2.71 | 5.1 | 5.12 | 5.03 | 7700 |
| 1739309400 | 5.17 | 0.07 | 1.37 | 5.2 | 5.2 | 5.07 | 4700 |
| 1739222940 | 5.1 | -0.03 | -0.58 | 5.2 | 5.2 | 5.09 | 2300 |
| 1738963800 | 5.13 | -0.06 | -1.16 | 5.19 | 5.21 | 5.01 | 6600 |
| 1738877340 | 5.19 | 0.04 | 0.78 | 5.37 | 5.37 | 5.18 | 800 |
| 1738790940 | 5.15 | -0.04 | -0.77 | 5.19 | 5.2 | 5.15 | 1000 |
| 1738704600 | 5.19 | 0 | 0.00 | 5.13 | 5.36 | 5.13 | 2100 |
| 1738618200 | 5.19 | -0.05 | -0.95 | 5.3 | 5.3 | 5.1 | 49800 |
| 1738358940 | 5.24 | 0.01 | 0.19 | 5.24 | 5.61 | 5.23 | 14700 |
| 1738272540 | 5.23 | 0.12 | 2.35 | 5.11 | 5.3 | 5.1 | 19100 |
| 1738186200 | 5.11 | -0.12 | -2.29 | 5.28 | 5.28 | 5.11 | 19600 |
| 1738099740 | 5.23 | -0.02 | -0.38 | 5.25 | 5.66 | 5.22 | 4200 |
| 1738013340 | 5.25 | 0.02 | 0.38 | 5.19 | 5.33 | 5.19 | 1700 |
| 1737754200 | 5.23 | -0.01 | -0.19 | 5.25 | 5.28 | 5.23 | 1300 |
| 1737667740 | 5.24 | 0.01 | 0.19 | 5.28 | 5.28 | 5.24 | 1100 |
| 1737581400 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1737495000 | 5.23 | 0 | 0.00 | 5.24 | 5.24 | 5.17 | 7200 |
| 1737408600 | 5.23 | -0.11 | -2.06 | 5.35 | 5.36 | 5.21 | 7200 |
| 1737149400 | 5.34 | -0.14 | -2.55 | 5.53 | 5.53 | 5.32 | 10400 |
| 1737062940 | 5.48 | -0.05 | -0.90 | 5.53 | 5.53 | 5.3099999 | 2700 |
| 1736976540 | 5.53 | 0.23 | 4.34 | 5.21 | 5.58 | 5.21 | 2700 |
| 1736890140 | 5.3 | -0.15 | -2.75 | 5.51 | 5.54 | 5.3 | 14000 |
| 1736803740 | 5.45 | -0.01 | -0.18 | 5.67 | 5.67 | 5.43 | 4200 |
| 1736544540 | 5.46 | 0 | 0.00 | 5.46 | 5.71 | 5.42 | 4200 |
| 1736458140 | 5.46 | -0.14 | -2.50 | 5.64 | 5.64 | 5.42 | 2600 |
| 1736371740 | 5.6 | -0.05 | -0.88 | 5.51 | 5.62 | 5.51 | 1800 |
| 1736285400 | 5.65 | -0.02 | -0.35 | 5.5599999 | 5.67 | 5.54 | 4100 |
| 1736198940 | 5.67 | -0.11 | -1.90 | 5.44 | 5.7699999 | 5.41 | 5600 |
| 1735939740 | 5.78 | 0.3 | 5.47 | 5.47 | 5.78 | 5.39 | 10100 |
| 1735853400 | 5.48 | 0.2 | 3.79 | 5.34 | 5.48 | 5.2699999 | 6900 |
| 1735594200 | 5.28 | 0.11 | 2.13 | 5.25 | 5.28 | 5.17 | 7700 |
| 1735334940 | 5.17 | -0.08 | -1.52 | 5.26 | 5.2699999 | 5.03 | 13000 |
| 1735248540 | 5.25 | 0.34 | 6.92 | 4.96 | 5.25 | 4.91 | 15500 |
| 1734989340 | 4.91 | 0.16 | 3.37 | 4.65 | 5.17 | 4.65 | 23900 |
| 1734730200 | 4.75 | -0.04 | -0.84 | 4.99 | 4.99 | 4.5 | 23800 |
| 1734643800 | 4.79 | -0.04 | -0.83 | 4.83 | 4.89 | 4.57 | 13200 |
| 1734557400 | 4.83 | -0.82 | -14.51 | 4.7 | 4.83 | 4.4 | 42700 |
| 1734470940 | 5.65 | -1.05 | -15.67 | 6.38 | 6.38 | 5.5199999 | 44500 |
| 1734384540 | 6.7 | 0.29 | 4.52 | 6.78 | 6.78 | 6.51 | 103600 |
| 1734125340 | 6.41 | -0.29 | -4.33 | 6.92 | 6.95 | 6.26 | 77700 |
| 1734039000 | 6.7 | 1.51 | 29.09 | 5.8 | 6.98 | 5.8 | 127200 |
| 1733952540 | 5.19 | 0.05 | 0.97 | 5.14 | 5.24 | 5.11 | 2500 |
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
