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 | -0.34 | -6.56370656371 | 5.18 | 5.18 | 4.73 | 190552 | 4.93423679 | FU |
| 4 | -0.11 | -2.22222222222 | 4.95 | 5.19 | 4.73 | 161933 | 4.97675345 | FU |
| 12 | -1.06 | -17.9661016949 | 5.9 | 5.93 | 4.73 | 172067 | 5.09539751 | FU |
| 26 | -2.83 | -36.8970013038 | 7.67 | 7.7 | 4.73 | 161071 | 5.7707809 | FU |
| 52 | 4.08999999 | 545.333324729 | 0.75000001 | 8.22 | 0.73500001 | 151345 | 5.65704238 | FU |
| 156 | 3.7565 | 346.700507614 | 1.0835 | 8.22 | 0.71600001 | 82383 | 3.82134258 | FU |
| 260 | 3.56935 | 280.907409594 | 1.27065 | 8.22 | 0.71600001 | 66265 | 3.15143255 | FU |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733347800 | 4.84 | 0.04 | 0.83 | 4.85 | 4.89 | 4.79 | 155914 |
| 1733261340 | 4.8 | -0.14 | -2.83 | 4.94 | 4.94 | 4.73 | 333272 |
| 1733174940 | 4.94 | -0.06 | -1.20 | 5 | 5.05 | 4.86 | 211476 |
| 1732915740 | 5 | -0.03 | -0.60 | 5.03 | 5.07 | 4.96 | 176006 |
| 1732829400 | 5.03 | -0.09 | -1.76 | 5.12 | 5.12 | 5.01 | 123941 |
| 1732743000 | 5.12 | -0.05 | -0.97 | 5.18 | 5.18 | 5.12 | 108067 |
| 1732656600 | 5.17 | 0.07 | 1.37 | 5.08 | 5.19 | 5.04 | 132779 |
| 1732570140 | 5.1 | 0.09 | 1.80 | 5.01 | 5.1 | 4.99 | 165750 |
| 1732310940 | 5.01 | -0.03 | -0.60 | 5.04 | 5.07 | 4.96 | 118363 |
| 1732224600 | 5.04 | 0.04 | 0.80 | 4.95 | 5.05 | 4.95 | 183119 |
| 1732051800 | 5 | 0.04 | 0.81 | 4.96 | 5 | 4.92 | 128138 |
| 1731965340 | 4.96 | 0.03 | 0.61 | 4.95 | 4.96 | 4.9 | 192734 |
| 1731619800 | 4.93 | -0.01 | -0.20 | 4.95 | 4.95 | 4.9 | 211195 |
| 1731533400 | 4.94 | 0 | 0.00 | 4.95 | 4.96 | 4.91 | 145336 |
| 1731446940 | 4.94 | -0.05 | -1.00 | 5 | 5 | 4.92 | 160322 |
| 1731360540 | 4.99 | -0.02 | -0.40 | 5.05 | 5.05 | 4.95 | 118623 |
| 1731101400 | 5.01 | 0.05 | 1.01 | 4.96 | 5.05 | 4.9 | 172947 |
| 1731014940 | 4.96 | 0.03 | 0.61 | 4.95 | 4.99 | 4.93 | 127389 |
| 1730928600 | 4.93 | 0 | 0.00 | 4.95 | 4.95 | 4.9 | 105329 |
| 1730842200 | 4.93 | 0.03 | 0.61 | 4.95 | 4.95 | 4.88 | 127283 |
| 1730755800 | 4.9 | -0.15 | -2.97 | 5 | 5.0199999 | 4.89 | 310922 |
| 1730496600 | 5.05 | -0.06 | -1.17 | 5.0599999 | 5.09 | 4.98 | 190032 |
| 1730410200 | 5.11 | 0.08 | 1.59 | 5.05 | 5.14 | 5 | 135249 |
| 1730323800 | 5.03 | -0.01 | -0.20 | 5.05 | 5.05 | 5.01 | 112533 |
| 1730237340 | 5.04 | 0.04 | 0.80 | 5 | 5.0599999 | 4.97 | 145643 |
| 1730151000 | 5 | -0.01 | -0.20 | 5 | 5.03 | 4.96 | 167217 |
| 1729891800 | 5.01 | 0.02 | 0.40 | 4.96 | 5.01 | 4.96 | 152099 |
| 1729805400 | 4.99 | -0.03 | -0.60 | 5.01 | 5.1 | 4.96 | 204200 |
| 1729719000 | 5.0199999 | 0.01 | 0.20 | 5.0199999 | 5.04 | 5 | 105763 |
| 1729632600 | 5.01 | -0.02 | -0.40 | 5.03 | 5.07 | 5.01 | 93246 |
| 1729546140 | 5.03 | -0.1 | -1.95 | 5.13 | 5.13 | 5 | 138719 |
| 1729287000 | 5.13 | 0.01 | 0.20 | 5.12 | 5.14 | 5.0599999 | 113642 |
| 1729200540 | 5.12 | 0.08 | 1.59 | 5.04 | 5.14 | 5.0199999 | 138275 |
| 1729114140 | 5.04 | 0.01 | 0.20 | 5.01 | 5.0599999 | 5 | 119794 |
| 1729027740 | 5.03 | -0.01 | -0.20 | 5.04 | 5.07 | 5 | 166195 |
| 1728941340 | 5.04 | 0.01 | 0.20 | 5.0199999 | 5.0599999 | 4.99 | 173863 |
| 1728682200 | 5.03 | 0.03 | 0.60 | 5 | 5.03 | 4.97 | 148386 |
| 1728595740 | 5 | -0.01 | -0.20 | 5 | 5.03 | 4.98 | 161509 |
| 1728509400 | 5.01 | -0.04 | -0.79 | 5.05 | 5.0599999 | 5 | 120040 |
| 1728422940 | 5.05 | 0.03 | 0.60 | 5.04 | 5.0599999 | 5 | 139547 |
| 1728336600 | 5.0199999 | 0.01 | 0.20 | 5.04 | 5.07 | 5 | 188373 |
| 1728077400 | 5.01 | -0.02 | -0.40 | 5.0199999 | 5.05 | 5.01 | 104849 |
| 1727991000 | 5.03 | -0.02 | -0.40 | 5.07 | 5.08 | 5.01 | 192295 |
| 1727904540 | 5.05 | 0.04 | 0.80 | 5.01 | 5.1 | 5 | 212411 |
| 1727818200 | 5.01 | -0.08 | -1.57 | 5.0599999 | 5.13 | 5 | 234231 |
| 1727731800 | 5.09 | -0.08 | -1.55 | 5.15 | 5.3099999 | 5.0599999 | 185192 |
| 1727472600 | 5.17 | 0.13 | 2.58 | 5.05 | 5.41 | 5.04 | 314630 |
| 1727386140 | 5.04 | -0.03 | -0.59 | 5.07 | 5.11 | 5 | 259479 |
| 1727299740 | 5.07 | 0.06 | 1.20 | 5.01 | 5.2 | 5.01 | 288522 |
| 1727213400 | 5.01 | -0.12 | -2.34 | 5.13 | 5.14 | 5.01 | 181283 |
| 1727127000 | 5.13 | -0.04 | -0.77 | 5.2 | 5.2 | 5.05 | 271677 |
| 1726867800 | 5.17 | -0.18 | -3.36 | 5.36 | 5.38 | 5.16 | 217021 |
| 1726781400 | 5.35 | -0.08 | -1.47 | 5.4 | 5.44 | 5.33 | 164738 |
| 1726695000 | 5.43 | -0.13 | -2.34 | 5.5599999 | 5.5599999 | 5.38 | 186263 |
| 1726608600 | 5.5599999 | -0.08 | -1.42 | 5.64 | 5.66 | 5.53 | 199188 |
| 1726522200 | 5.64 | -0.07 | -1.23 | 5.71 | 5.71 | 5.6 | 220342 |
| 1726263000 | 5.71 | -0.08 | -1.38 | 5.78 | 5.8 | 5.64 | 184095 |
| 1726176540 | 5.79 | -0.03 | -0.52 | 5.8 | 5.83 | 5.75 | 116477 |
| 1726090140 | 5.82 | -0.1 | -1.69 | 5.9 | 5.93 | 5.8 | 179848 |
| 1726003740 | 5.92 | -0.02 | -0.34 | 5.95 | 5.99 | 5.9 | 125186 |
| 1725917400 | 5.94 | -0.05 | -0.83 | 5.99 | 5.99 | 5.92 | 140522 |
| 1725658200 | 5.99 | 0.01 | 0.17 | 6 | 6.0199999 | 5.95 | 136632 |
| 1725571800 | 5.98 | 0.03 | 0.50 | 5.96 | 5.99 | 5.95 | 86109 |
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
