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 | -0.33 | -5.92459605027 | 5.57 | 5.75 | 5 | 194440 | 5.28242646 | CS |
| 4 | -0.01 | -0.190476190476 | 5.25 | 6.41 | 5 | 263395 | 5.83274853 | CS |
| 12 | -0.45 | -7.9086115993 | 5.69 | 6.41 | 5 | 214341 | 5.57017584 | CS |
| 26 | -0.7 | -11.7845117845 | 5.94 | 7.15 | 5 | 305626 | 5.83394769 | CS |
| 52 | -3.1 | -37.170263789 | 8.34 | 8.78 | 5 | 271450 | 6.39549032 | CS |
| 156 | -14.11 | -72.9198966408 | 19.35 | 21.75 | 5 | 655667 | 12.38993875 | CS |
| 260 | 1.35 | 34.7043701799 | 3.89 | 34.72 | 2.26 | 1243677 | 14.5363906 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734730200 | 5.24 | 0.02 | 0.38 | 5.2 | 5.3099999 | 5.04 | 183200 |
| 1734643800 | 5.22 | 0.2 | 3.98 | 5.0199999 | 5.23 | 5.0199999 | 129500 |
| 1734557400 | 5.0199999 | -0.3 | -5.64 | 5.33 | 5.35 | 5 | 290000 |
| 1734470940 | 5.32 | -0.03 | -0.56 | 5.35 | 5.45 | 5.26 | 184500 |
| 1734384540 | 5.35 | -0.25 | -4.46 | 5.5199999 | 5.7 | 5.32 | 158700 |
| 1734125340 | 5.6 | 0.03 | 0.54 | 5.57 | 5.75 | 5.48 | 209500 |
| 1734039000 | 5.57 | -0.21 | -3.63 | 5.72 | 5.76 | 5.48 | 171300 |
| 1733952540 | 5.78 | 0 | 0.00 | 5.78 | 5.92 | 5.58 | 200200 |
| 1733866140 | 5.78 | 0.09 | 1.58 | 5.84 | 5.88 | 5.76 | 109600 |
| 1733779740 | 5.69 | -0.25 | -4.21 | 5.92 | 5.95 | 5.69 | 184600 |
| 1733520600 | 5.94 | -0.02 | -0.34 | 5.96 | 6.0199999 | 5.83 | 171100 |
| 1733434200 | 5.96 | 0.13 | 2.23 | 5.88 | 6.1 | 5.85 | 158500 |
| 1733347800 | 5.83 | -0.23 | -3.80 | 6.09 | 6.26 | 5.82 | 321600 |
| 1733261340 | 6.0599999 | 0.06 | 1.00 | 6 | 6.14 | 5.95 | 254700 |
| 1733174940 | 6 | -0.17 | -2.76 | 6.17 | 6.17 | 5.95 | 209000 |
| 1732915740 | 6.17 | 0.41 | 7.12 | 5.65 | 6.2 | 5.6 | 346900 |
| 1732829400 | 5.76 | -0.55 | -8.72 | 6.3099999 | 6.34 | 5.76 | 483100 |
| 1732743000 | 6.3099999 | 0.06 | 0.96 | 6.22 | 6.41 | 6.13 | 384100 |
| 1732656600 | 6.25 | 0.41 | 7.02 | 5.86 | 6.36 | 5.78 | 707300 |
| 1732570140 | 5.84 | 0.23 | 4.10 | 5.64 | 5.85 | 5.6 | 279200 |
| 1732310940 | 5.61 | 0.36 | 6.86 | 5.25 | 5.63 | 5.25 | 314500 |
| 1732224600 | 5.25 | 0 | 0.00 | 5.25 | 5.38 | 5.2 | 141400 |
| 1732051800 | 5.25 | 0.05 | 0.96 | 5.26 | 5.3 | 5.16 | 147000 |
| 1731965340 | 5.2 | 0.05 | 0.97 | 5.15 | 5.23 | 5.1 | 121700 |
| 1731619800 | 5.15 | 0.01 | 0.19 | 5.17 | 5.2 | 5.11 | 151200 |
| 1731533400 | 5.14 | -0.01 | -0.19 | 5.18 | 5.2 | 5.1 | 152400 |
| 1731446940 | 5.15 | -0.28 | -5.16 | 5.39 | 5.39 | 5.15 | 148800 |
| 1731360540 | 5.43 | 0.13 | 2.45 | 5.24 | 5.44 | 5.15 | 298600 |
| 1731101400 | 5.3 | 0.07 | 1.34 | 5.24 | 5.3 | 5.1 | 379700 |
| 1731014940 | 5.23 | -0.12 | -2.24 | 5.37 | 5.39 | 5.22 | 258700 |
| 1730928600 | 5.35 | -0.03 | -0.56 | 5.37 | 5.48 | 5.3099999 | 386500 |
| 1730842200 | 5.38 | 0.08 | 1.51 | 5.29 | 5.38 | 5.23 | 454300 |
| 1730755800 | 5.3 | 0.11 | 2.12 | 5.22 | 5.3099999 | 5.22 | 121600 |
| 1730496600 | 5.19 | -0.1 | -1.89 | 5.2699999 | 5.32 | 5.18 | 192700 |
| 1730410200 | 5.29 | 0.08 | 1.54 | 5.22 | 5.48 | 5.17 | 573700 |
| 1730323800 | 5.21 | 0.06 | 1.17 | 5.21 | 5.23 | 5.15 | 255900 |
| 1730237340 | 5.15 | -0.15 | -2.83 | 5.3 | 5.3099999 | 5.15 | 208400 |
| 1730151000 | 5.3 | 0.09 | 1.73 | 5.24 | 5.33 | 5.24 | 140000 |
| 1729891800 | 5.21 | -0.04 | -0.76 | 5.2699999 | 5.3099999 | 5.21 | 88700 |
| 1729805400 | 5.25 | -0.05 | -0.94 | 5.33 | 5.35 | 5.22 | 181700 |
| 1729719000 | 5.3 | 0 | 0.00 | 5.3099999 | 5.34 | 5.23 | 64300 |
| 1729632600 | 5.3 | 0.03 | 0.57 | 5.3 | 5.32 | 5.19 | 119100 |
| 1729546140 | 5.2699999 | -0.01 | -0.19 | 5.33 | 5.33 | 5.16 | 229600 |
| 1729287000 | 5.28 | -0.23 | -4.17 | 5.49 | 5.5599999 | 5.2699999 | 364200 |
| 1729200540 | 5.51 | -0.04 | -0.72 | 5.58 | 5.58 | 5.45 | 168400 |
| 1729114140 | 5.55 | 0.03 | 0.54 | 5.57 | 5.57 | 5.51 | 73000 |
| 1729027740 | 5.5199999 | -0.04 | -0.72 | 5.5599999 | 5.62 | 5.51 | 85700 |
| 1728941340 | 5.5599999 | -0.04 | -0.71 | 5.6 | 5.61 | 5.53 | 132100 |
| 1728682200 | 5.6 | 0 | 0.00 | 5.6 | 5.64 | 5.55 | 82200 |
| 1728595740 | 5.6 | 0.02 | 0.36 | 5.6 | 5.68 | 5.58 | 130600 |
| 1728509400 | 5.58 | -0.06 | -1.06 | 5.67 | 5.67 | 5.58 | 152400 |
| 1728422940 | 5.64 | 0.01 | 0.18 | 5.63 | 5.67 | 5.61 | 86500 |
| 1728336600 | 5.63 | -0.04 | -0.71 | 5.67 | 5.71 | 5.62 | 122900 |
| 1728077400 | 5.67 | -0.01 | -0.18 | 5.72 | 5.72 | 5.66 | 122800 |
| 1727991000 | 5.68 | -0.12 | -2.07 | 5.78 | 5.78 | 5.65 | 199100 |
| 1727904540 | 5.8 | 0.03 | 0.52 | 5.71 | 5.93 | 5.71 | 189600 |
| 1727818200 | 5.7699999 | 0.17 | 3.04 | 5.61 | 5.87 | 5.59 | 206800 |
| 1727731800 | 5.6 | -0.12 | -2.10 | 5.67 | 5.75 | 5.6 | 77400 |
| 1727472600 | 5.72 | 0.03 | 0.53 | 5.69 | 5.7699999 | 5.64 | 154200 |
| 1727386140 | 5.69 | 0.14 | 2.52 | 5.54 | 5.7 | 5.54 | 122200 |
| 1727299740 | 5.55 | -0.16 | -2.80 | 5.72 | 5.75 | 5.54 | 173000 |
| 1727213400 | 5.71 | -0.01 | -0.17 | 5.78 | 5.83 | 5.65 | 206200 |
| 1727127000 | 5.72 | -0.07 | -1.21 | 5.8099999 | 5.82 | 5.71 | 138300 |
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
