Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 9.53947368421 | 6.08 | 6.855 | 6.02 | 10088067 | 6.48558682 | CS |
| 4 | 0.66 | 11 | 6 | 6.855 | 5.61 | 8044482 | 6.10316547 | CS |
| 12 | 1.59 | 31.3609467456 | 5.07 | 6.855 | 4.95 | 5487845 | 5.78330062 | CS |
| 26 | 1.64 | 32.6693227092 | 5.02 | 6.855 | 4.48 | 4450458 | 5.73230364 | CS |
| 52 | 2.2 | 49.3273542601 | 4.46 | 6.855 | 3.95 | 3683490 | 5.58672729 | CS |
| 156 | 0.86 | 14.8275862069 | 5.8 | 9.07 | 2.35 | 2657091 | 5.17930378 | CS |
| 260 | -1.56 | -18.9781021898 | 8.22 | 13.8 | 2.35 | 2203429 | 6.18018654 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738798200 | 6.66 | 0.05 | 0.76 | 6.67 | 6.855 | 6.6 | 11661373 |
| 1738711800 | 6.61 | 0.04 | 0.61 | 6.64 | 6.65 | 6.45 | 9861193 |
| 1738625400 | 6.57 | 0.5 | 8.24 | 6.11 | 6.65 | 6.0599999 | 15276592 |
| 1738366200 | 6.07 | -0.13 | -2.10 | 6.23 | 6.2699999 | 6.0199999 | 5035111 |
| 1738279800 | 6.2 | 0.24 | 4.03 | 6.08 | 6.37 | 6.05 | 8606067 |
| 1738193400 | 5.96 | 0.12 | 2.05 | 5.83 | 6.05 | 5.805 | 11290001 |
| 1738107000 | 5.84 | 0.17 | 3.00 | 5.7 | 5.94 | 5.635 | 7198961 |
| 1738020600 | 5.67 | -0.2 | -3.41 | 5.78 | 5.79 | 5.61 | 8189445 |
| 1737761400 | 5.87 | 0.18 | 3.16 | 5.79 | 5.97 | 5.7699999 | 4293027 |
| 1737675000 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1737588600 | 5.69 | -0.12 | -2.07 | 5.86 | 5.86 | 5.67 | 6792177 |
| 1737502200 | 5.8099999 | -0.03 | -0.51 | 5.91 | 6.03 | 5.79 | 6933782 |
| 1737156600 | 5.84 | -0.02 | -0.34 | 5.8099999 | 5.95 | 5.73 | 5542593 |
| 1737070200 | 5.86 | -0.11 | -1.84 | 6.04 | 6.1483 | 5.85 | 6958234 |
| 1736983800 | 5.97 | -0.01 | -0.17 | 6.1 | 6.1186999 | 5.8601 | 5134140 |
| 1736897400 | 5.98 | 0.15 | 2.57 | 5.9 | 6.07 | 5.85 | 6111613 |
| 1736811000 | 5.83 | -0.27 | -4.43 | 6 | 6.0199999 | 5.79 | 6472489 |
| 1736551800 | 6.1 | 0.3 | 5.17 | 6 | 6.14 | 5.975 | 11399404 |
| 1736379000 | 5.8 | 0.52 | 9.85 | 5.35 | 5.83 | 5.35 | 11211278 |
| 1736292600 | 5.28 | 0.19 | 3.73 | 5.2 | 5.33 | 5.17 | 5927103 |
| 1736206200 | 5.09 | -0.1 | -1.93 | 5.21 | 5.2699999 | 5.08 | 6758344 |
| 1735947000 | 5.19 | -0.12 | -2.26 | 5.32 | 5.32 | 5.19 | 4175677 |
| 1735860600 | 5.3099999 | 0.29 | 5.78 | 5.13 | 5.35 | 5.11 | 3836019 |
| 1735687800 | 5.0199999 | 0.05 | 1.01 | 4.97 | 5.0599999 | 4.95 | 3915836 |
| 1735601400 | 4.97 | -0.16 | -3.12 | 5.05 | 5.07 | 4.95 | 3579052 |
| 1735342200 | 5.13 | 0.01 | 0.20 | 5.04 | 5.14 | 5 | 3779098 |
| 1735255800 | 5.12 | 0.05 | 0.99 | 5.09 | 5.15 | 5.05 | 2387604 |
| 1735077840 | 5.07 | -0.05 | -0.98 | 5.17 | 5.17 | 5.05 | 1598740 |
| 1734996600 | 5.12 | -0.04 | -0.78 | 5.13 | 5.17 | 5.08 | 3141426 |
| 1734737400 | 5.16 | 0.1 | 1.98 | 5.0599999 | 5.3 | 5.05 | 5121002 |
| 1734651000 | 5.0599999 | -0.09 | -1.75 | 5.2 | 5.225 | 5.0199999 | 5282363 |
| 1734564600 | 5.15 | -0.2 | -3.74 | 5.33 | 5.44 | 5.1 | 4569034 |
| 1734478200 | 5.35 | -0.13 | -2.37 | 5.4 | 5.43 | 5.28 | 4523435 |
| 1734391800 | 5.48 | -0.05 | -0.90 | 5.55 | 5.6 | 5.46 | 4066247 |
| 1734132600 | 5.53 | -0.24 | -4.16 | 5.75 | 5.76 | 5.465 | 4710112 |
| 1734046200 | 5.7699999 | -0.64 | -9.98 | 6.16 | 6.23 | 5.7699999 | 6892977 |
| 1733959800 | 6.41 | 0.46 | 7.73 | 5.98 | 6.475 | 5.84 | 6899920 |
| 1733873400 | 5.95 | 0.08 | 1.36 | 5.93 | 6.01 | 5.85 | 4262134 |
| 1733787000 | 5.87 | 0.19 | 3.35 | 5.8099999 | 6.11 | 5.78 | 6653526 |
| 1733527800 | 5.68 | -0.18 | -3.07 | 5.83 | 5.86 | 5.63 | 4080843 |
| 1733441400 | 5.86 | -0.14 | -2.33 | 5.95 | 6.0199999 | 5.79 | 4081752 |
| 1733355000 | 6 | 0.15 | 2.56 | 5.84 | 6.13 | 5.8099999 | 6034036 |
| 1733268600 | 5.85 | 0.33 | 5.98 | 5.59 | 5.87 | 5.59 | 4165225 |
| 1733182200 | 5.5199999 | -0.13 | -2.30 | 5.6 | 5.61 | 5.445 | 2649311 |
| 1732917840 | 5.65 | 0.05 | 0.89 | 5.63 | 5.71 | 5.61 | 1626686 |
| 1732750200 | 5.6 | 0.14 | 2.56 | 5.5 | 5.67 | 5.5 | 2430065 |
| 1732663800 | 5.46 | -0.08 | -1.44 | 5.5 | 5.51 | 5.42 | 2724070 |
| 1732577400 | 5.54 | -0.16 | -2.81 | 5.5 | 5.635 | 5.44 | 3855414 |
| 1732318200 | 5.7 | -0.02 | -0.35 | 5.75 | 5.79 | 5.66 | 3414532 |
| 1732231800 | 5.72 | 0.24 | 4.38 | 5.51 | 5.73 | 5.51 | 3983303 |
| 1732145400 | 5.48 | -0.01 | -0.18 | 5.49 | 5.55 | 5.43 | 2417841 |
| 1732059000 | 5.49 | 0.05 | 0.92 | 5.47 | 5.5199999 | 5.35 | 3021762 |
| 1731972600 | 5.44 | 0.27 | 5.22 | 5.38 | 5.5 | 5.35 | 3663681 |
| 1731713400 | 5.17 | -0.02 | -0.39 | 5.21 | 5.285 | 5.1214 | 3498506 |
| 1731627000 | 5.19 | 0.01 | 0.19 | 5.07 | 5.245 | 5.07 | 4649499 |
| 1731540600 | 5.18 | -0.02 | -0.38 | 5.25 | 5.3099999 | 5.15 | 3613677 |
| 1731454200 | 5.2 | -0.24 | -4.41 | 5.3099999 | 5.37 | 5.1819 | 4151430 |
| 1731367800 | 5.44 | -0.38 | -6.53 | 5.6 | 5.66 | 5.2699999 | 7232001 |
| 1731108600 | 5.82 | 0.01 | 0.17 | 5.68 | 5.83 | 5.6502 | 3666746 |
| 1731022200 | 5.8099999 | 0.62 | 11.95 | 5.3099999 | 5.82 | 5.23 | 5040663 |
| 1730935800 | 5.19 | -0.18 | -3.35 | 5 | 5.2699999 | 5 | 5455275 |
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
