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 | 0.57 | 9.2084006462 | 6.19 | 7.49 | 6.11 | 1013149 | 6.72877036 | CS |
| 4 | 0.74 | 12.292358804 | 6.02 | 7.49 | 5.34 | 817682 | 6.13941829 | CS |
| 12 | -0.89 | -11.6339869281 | 7.65 | 8.188 | 5.34 | 699165 | 6.30085556 | CS |
| 26 | -1.6 | -19.1387559809 | 8.36 | 11.44 | 5.34 | 574373 | 7.63653582 | CS |
| 52 | -2.17 | -24.3001119821 | 8.93 | 13 | 5.34 | 650364 | 8.51846504 | CS |
| 156 | -4.99 | -42.4680851064 | 11.75 | 16.75 | 5.34 | 464186 | 10.10450401 | CS |
| 260 | -4.99 | -42.4680851064 | 11.75 | 16.75 | 5.34 | 464186 | 10.10450401 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742941800 | 6.8 | 0.04 | 0.59 | 6.8 | 7.005 | 6.78 | 552361 |
| 1742855400 | 6.76 | -0.22 | -3.15 | 7.12 | 7.49 | 6.65 | 1408866 |
| 1742596200 | 6.98 | 0.65 | 10.27 | 6.29 | 7.03 | 6.2699999 | 1841031 |
| 1742509800 | 6.33 | 0.06 | 0.96 | 6.11 | 6.5 | 6.11 | 563084 |
| 1742423400 | 6.2699999 | 0.07 | 1.13 | 6.19 | 6.38 | 6.11 | 700401 |
| 1742337000 | 6.2 | -0.16 | -2.52 | 6.2699999 | 6.36 | 6.105 | 531284 |
| 1742250600 | 6.36 | 0.31 | 5.12 | 6.04 | 6.49 | 5.95 | 949238 |
| 1741991400 | 6.05 | 0.25 | 4.31 | 5.84 | 6.1 | 5.83 | 630070 |
| 1741905000 | 5.8 | -0.01 | -0.17 | 5.86 | 6.0199 | 5.76 | 674093 |
| 1741818600 | 5.8099999 | 0.1 | 1.75 | 5.74 | 5.89 | 5.655 | 427600 |
| 1741732200 | 5.71 | 0.14 | 2.51 | 5.72 | 5.89 | 5.5253 | 808285 |
| 1741645800 | 5.57 | -0.21 | -3.63 | 5.68 | 5.68 | 5.34 | 897280 |
| 1741390200 | 5.78 | -0.06 | -1.03 | 5.8099999 | 5.9 | 5.5199999 | 743219 |
| 1741303800 | 5.84 | -0.12 | -2.01 | 5.98 | 6.1449999 | 5.815 | 716494 |
| 1741217400 | 5.96 | 0.55 | 10.17 | 5.49 | 6.01 | 5.49 | 915205 |
| 1741131000 | 5.41 | -0.3 | -5.25 | 5.67 | 5.73 | 5.37 | 841666 |
| 1741044600 | 5.71 | -0.5 | -8.05 | 6.3099999 | 6.36 | 5.575 | 976191 |
| 1740785400 | 6.21 | 0.38 | 6.52 | 5.72 | 6.25 | 5.66 | 691615 |
| 1740699000 | 5.83 | -0.27 | -4.43 | 6.08 | 6.14 | 5.5636 | 932750 |
| 1740612600 | 6.1 | 0.24 | 4.10 | 6.0199999 | 6.17 | 5.9349999 | 544650 |
| 1740526200 | 5.86 | -0.5 | -7.86 | 6.3099999 | 6.44 | 5.73 | 587075 |
| 1740439800 | 6.36 | -0.01 | -0.16 | 6.37 | 6.5 | 6.15 | 931770 |
| 1740180600 | 6.37 | -0.15 | -2.30 | 6.75 | 6.75 | 6.13 | 1301063 |
| 1740094200 | 6.5199999 | 0.11 | 1.72 | 6.38 | 6.63 | 6.25 | 912690 |
| 1740007800 | 6.41 | 0.23 | 3.72 | 6.08 | 6.45 | 5.95 | 555895 |
| 1739921400 | 6.18 | -0.07 | -1.12 | 6.3 | 6.47 | 6.04 | 756370 |
| 1739575800 | 6.25 | 0.27 | 4.52 | 6 | 6.29 | 5.98 | 738644 |
| 1739489400 | 5.98 | -0.23 | -3.70 | 6.13 | 6.19 | 5.88 | 754101 |
| 1739403000 | 6.21 | 0.3 | 5.08 | 5.95 | 6.3 | 5.815 | 1385107 |
| 1739316600 | 5.91 | -0.32 | -5.14 | 6.12 | 6.14 | 5.84 | 479263 |
| 1739230200 | 6.23 | 0.32 | 5.41 | 6.09 | 6.25 | 6.01 | 571281 |
| 1738971000 | 5.91 | -0.03 | -0.51 | 5.99 | 6.24 | 5.795 | 522240 |
| 1738884600 | 5.94 | 0.04 | 0.68 | 5.94 | 6.09 | 5.855 | 347562 |
| 1738798200 | 5.9 | -0.2 | -3.28 | 6.09 | 6.1601 | 5.88 | 592856 |
| 1738711800 | 6.1 | 0.15 | 2.52 | 5.9 | 6.155 | 5.86 | 488446 |
| 1738625400 | 5.95 | 0.03 | 0.51 | 5.9 | 6.01 | 5.76 | 484137 |
| 1738366200 | 5.92 | -0.1 | -1.66 | 6 | 6.1 | 5.84 | 522974 |
| 1738279800 | 6.0199999 | -0.03 | -0.50 | 6.1 | 6.2699999 | 5.99 | 612540 |
| 1738193400 | 6.05 | -0.09 | -1.47 | 6.17 | 6.33 | 6.01 | 1201373 |
| 1738107000 | 6.14 | -0.21 | -3.31 | 6.32 | 6.32 | 6.09 | 388066 |
| 1738020600 | 6.35 | -0.03 | -0.47 | 6.41 | 6.41 | 6.01 | 548322 |
| 1737761400 | 6.38 | 0.03 | 0.47 | 6.3099999 | 6.5843999 | 6.24 | 766145 |
| 1737675000 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1737588600 | 6.35 | -0.23 | -3.50 | 6.59 | 6.61 | 6.3099999 | 516500 |
| 1737502200 | 6.58 | -0.13 | -1.94 | 6.88 | 6.88 | 6.54 | 470680 |
| 1737156600 | 6.71 | -0.18 | -2.61 | 6.93 | 7.0116 | 6.68 | 317895 |
| 1737070200 | 6.89 | 0.07 | 1.03 | 6.88 | 7.06 | 6.74 | 542488 |
| 1736983800 | 6.82 | -0.01 | -0.15 | 7.01 | 7.01 | 6.74 | 436377 |
| 1736897400 | 6.83 | -0.03 | -0.44 | 6.76 | 6.96 | 6.465 | 671604 |
| 1736811000 | 6.86 | -0.41 | -5.64 | 7.19 | 7.26 | 6.6 | 674573 |
| 1736551800 | 7.27 | 0.29 | 4.15 | 6.94 | 7.34 | 6.89 | 641160 |
| 1736379000 | 6.98 | -0.21 | -2.92 | 7.1 | 7.1 | 6.66 | 576231 |
| 1736292600 | 7.19 | -0.11 | -1.51 | 7.35 | 7.67 | 7.04 | 463822 |
| 1736206200 | 7.3 | -0.69 | -8.64 | 7.95 | 8.1199999 | 7.19 | 716891 |
| 1735947000 | 7.99 | 0.01 | 0.13 | 8.07 | 8.11 | 7.83 | 226907 |
| 1735860600 | 7.98 | 0.43 | 5.70 | 7.65 | 8.18 | 7.65 | 358879 |
| 1735687800 | 7.55 | -0.08 | -1.05 | 7.64 | 7.8092 | 7.52 | 196398 |
| 1735601400 | 7.63 | -0.17 | -2.18 | 7.69 | 7.73 | 7.46 | 253337 |
| 1735342200 | 7.8 | -0.14 | -1.76 | 7.83 | 8.0399999 | 7.665 | 289142 |
| 1735255800 | 7.94 | 0.14 | 1.79 | 7.69 | 8.02 | 7.57 | 258255 |
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
