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 | -0.19 | -4.08602150538 | 4.65 | 4.65 | 4.38 | 303367 | 4.44690034 | PR |
| 4 | -0.19 | -4.08602150538 | 4.65 | 4.8 | 4.38 | 179089 | 4.55545725 | PR |
| 12 | -0.51 | -10.2615694165 | 4.97 | 5.39 | 4.38 | 246057 | 4.84845613 | PR |
| 26 | -0.17 | -3.6717062635 | 4.63 | 5.39 | 3.89 | 226316 | 4.62449225 | PR |
| 52 | 0.47 | 11.7794486216 | 3.99 | 5.39 | 3.61 | 352836 | 4.47746675 | PR |
| 156 | 2.66 | 147.777777778 | 1.8 | 5.39 | 0.96 | 299347 | 3.17931088 | PR |
| 260 | 1.27 | 39.8119122257 | 3.19 | 5.39 | 0.96 | 356310 | 3.06599922 | PR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732224600 | 4.46 | 0.04 | 0.90 | 4.42 | 4.5 | 4.39 | 194900 |
| 1732051800 | 4.42 | -0.03 | -0.67 | 4.45 | 4.49 | 4.41 | 284300 |
| 1731965340 | 4.45 | -0.02 | -0.45 | 4.5 | 4.5199999 | 4.38 | 340400 |
| 1731619800 | 4.47 | -0.13 | -2.83 | 4.65 | 4.65 | 4.46 | 285400 |
| 1731533400 | 4.6 | 0.13 | 2.91 | 4.5 | 4.69 | 4.5 | 392000 |
| 1731446940 | 4.47 | -0.04 | -0.89 | 4.5 | 4.55 | 4.47 | 136400 |
| 1731360540 | 4.51 | -0.09 | -1.96 | 4.59 | 4.59 | 4.5 | 82500 |
| 1731101400 | 4.6 | 0.05 | 1.10 | 4.55 | 4.6 | 4.49 | 142300 |
| 1731014940 | 4.55 | -0.12 | -2.57 | 4.6 | 4.67 | 4.55 | 108200 |
| 1730928600 | 4.67 | 0.06 | 1.30 | 4.61 | 4.67 | 4.5199999 | 117000 |
| 1730842200 | 4.61 | -0.06 | -1.28 | 4.67 | 4.67 | 4.6 | 133200 |
| 1730755800 | 4.67 | 0.12 | 2.64 | 4.6 | 4.68 | 4.54 | 132000 |
| 1730496600 | 4.55 | -0.05 | -1.09 | 4.6 | 4.6 | 4.5 | 152200 |
| 1730410200 | 4.6 | 0.05 | 1.10 | 4.55 | 4.62 | 4.54 | 115800 |
| 1730323800 | 4.55 | 0 | 0.00 | 4.5599999 | 4.62 | 4.53 | 78500 |
| 1730237340 | 4.55 | -0.07 | -1.52 | 4.62 | 4.65 | 4.53 | 224700 |
| 1730151000 | 4.62 | -0.06 | -1.28 | 4.69 | 4.71 | 4.61 | 299200 |
| 1729891800 | 4.68 | -0.07 | -1.47 | 4.78 | 4.8 | 4.66 | 79800 |
| 1729805400 | 4.75 | 0.15 | 3.26 | 4.65 | 4.75 | 4.6 | 119700 |
| 1729719000 | 4.6 | -0.06 | -1.29 | 4.65 | 4.68 | 4.6 | 134500 |
| 1729632600 | 4.66 | -0.11 | -2.31 | 4.76 | 4.82 | 4.65 | 239100 |
| 1729546140 | 4.7699999 | -0.04 | -0.83 | 4.8 | 4.85 | 4.76 | 148900 |
| 1729287000 | 4.8099999 | 0.01 | 0.21 | 4.87 | 4.9 | 4.8 | 205600 |
| 1729200540 | 4.8 | -0.13 | -2.64 | 4.93 | 4.98 | 4.8 | 117200 |
| 1729114140 | 4.93 | 0.09 | 1.86 | 4.89 | 5 | 4.82 | 340600 |
| 1729027740 | 4.84 | -0.19 | -3.78 | 4.8 | 4.88 | 4.76 | 505200 |
| 1728941340 | 5.03 | 0.08 | 1.62 | 4.88 | 5.12 | 4.86 | 371500 |
| 1728682200 | 4.95 | -0.26 | -4.99 | 5.1 | 5.1 | 4.88 | 236200 |
| 1728595740 | 5.21 | 0.03 | 0.58 | 5.21 | 5.29 | 5.13 | 386500 |
| 1728509400 | 5.18 | -0.07 | -1.33 | 5.22 | 5.22 | 5.08 | 302700 |
| 1728422940 | 5.25 | -0.12 | -2.23 | 5.36 | 5.39 | 5.21 | 365400 |
| 1728336600 | 5.37 | 0.4 | 8.05 | 5.1 | 5.37 | 5.1 | 641100 |
| 1728077400 | 4.97 | 0.2 | 4.19 | 4.79 | 5.07 | 4.78 | 526400 |
| 1727991000 | 4.7699999 | -0.06 | -1.24 | 4.8 | 4.82 | 4.65 | 255400 |
| 1727904540 | 4.83 | 0.06 | 1.26 | 4.8 | 4.9 | 4.76 | 167900 |
| 1727818200 | 4.7699999 | 0.02 | 0.42 | 4.78 | 4.8099999 | 4.75 | 156800 |
| 1727731800 | 4.75 | -0.01 | -0.21 | 4.74 | 4.85 | 4.74 | 122100 |
| 1727472600 | 4.76 | -0.07 | -1.45 | 4.88 | 4.88 | 4.71 | 290800 |
| 1727386140 | 4.83 | 0.02 | 0.42 | 4.7699999 | 4.89 | 4.76 | 442800 |
| 1727299740 | 4.8099999 | 0.02 | 0.42 | 4.76 | 4.84 | 4.71 | 301600 |
| 1727213400 | 4.79 | -0.01 | -0.21 | 4.8 | 4.86 | 4.74 | 132900 |
| 1727127000 | 4.8 | -0.14 | -2.83 | 4.95 | 4.95 | 4.7 | 437800 |
| 1726867800 | 4.94 | -0.21 | -4.08 | 5.2 | 5.2 | 4.93 | 753800 |
| 1726781400 | 5.15 | 0.07 | 1.38 | 5.11 | 5.21 | 5.09 | 328900 |
| 1726695000 | 5.08 | 0.03 | 0.59 | 5.0599999 | 5.12 | 4.97 | 185100 |
| 1726608600 | 5.05 | 0.1 | 2.02 | 4.96 | 5.17 | 4.93 | 308800 |
| 1726522200 | 4.95 | 0.1 | 2.06 | 4.9 | 5 | 4.86 | 642900 |
| 1726263000 | 4.85 | -0.03 | -0.61 | 4.9 | 4.9 | 4.83 | 65800 |
| 1726176540 | 4.88 | 0.05 | 1.04 | 4.8 | 4.89 | 4.8 | 217200 |
| 1726090140 | 4.83 | 0.06 | 1.26 | 4.7699999 | 4.89 | 4.73 | 124300 |
| 1726003740 | 4.7699999 | -0.01 | -0.21 | 4.8 | 4.8 | 4.73 | 91700 |
| 1725917400 | 4.78 | -0.04 | -0.83 | 4.82 | 4.83 | 4.76 | 134500 |
| 1725658200 | 4.82 | 0 | 0.00 | 4.83 | 4.9 | 4.76 | 175900 |
| 1725571800 | 4.82 | 0.08 | 1.69 | 4.75 | 4.85 | 4.74 | 242300 |
| 1725485400 | 4.74 | -0.01 | -0.21 | 4.8099999 | 4.85 | 4.73 | 226000 |
| 1725399000 | 4.75 | -0.08 | -1.66 | 4.84 | 4.86 | 4.72 | 252900 |
| 1725312600 | 4.83 | -0.03 | -0.62 | 4.9 | 4.92 | 4.83 | 186400 |
| 1725053400 | 4.86 | -0.04 | -0.82 | 4.93 | 4.95 | 4.83 | 162800 |
| 1724967000 | 4.9 | -0.05 | -1.01 | 4.97 | 4.98 | 4.89 | 119400 |
| 1724880600 | 4.95 | -0.01 | -0.20 | 4.97 | 5 | 4.91 | 130600 |
| 1724794140 | 4.96 | 0.07 | 1.43 | 4.91 | 4.96 | 4.83 | 235300 |
| 1724707740 | 4.89 | -0.1 | -2.00 | 5.05 | 5.0599999 | 4.76 | 377700 |
| 1724448600 | 4.99 | 0.22 | 4.61 | 4.79 | 5.09 | 4.79 | 535500 |
| 1724362140 | 4.7699999 | 0.06 | 1.27 | 4.75 | 4.85 | 4.74 | 277200 |
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
