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 | 0.08 | 1.33111480865 | 6.01 | 6.2631 | 5.72 | 4775 | 5.95423731 | CS |
| 4 | 0.09 | 1.5 | 6 | 6.3999 | 5.56 | 6753 | 6.07657032 | CS |
| 12 | -0.15 | -2.40384615385 | 6.24 | 6.53 | 5.56 | 7614 | 6.0083921 | CS |
| 26 | 0.49 | 8.75 | 5.6 | 7.8799 | 5.22 | 9987 | 6.40597291 | CS |
| 52 | 0.22 | 3.74787052811 | 5.87 | 7.8799 | 5.22 | 7543 | 6.32176979 | CS |
| 156 | -0.59 | -8.83233532934 | 6.68 | 8.62 | 4.05 | 14782 | 5.83908618 | CS |
| 260 | 3.19 | 110 | 2.9 | 13.73 | 2.4317 | 64412 | 7.61232382 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741818600 | 6.09 | 0.24 | 4.10 | 5.8 | 6.09 | 5.8 | 1442 |
| 1741732200 | 5.85 | -0.01 | -0.17 | 5.72 | 6.148 | 5.72 | 4465 |
| 1741645800 | 5.86 | -0.24 | -3.93 | 5.94 | 6.18 | 5.82 | 7119 |
| 1741390200 | 6.1 | 0.01 | 0.16 | 6.17 | 6.2631 | 6.005 | 3170 |
| 1741303800 | 6.09 | 0.07 | 1.16 | 6.18 | 6.21 | 6.05 | 1062 |
| 1741217400 | 6.0199999 | 0.02 | 0.33 | 6.01 | 6.19 | 5.804 | 8060 |
| 1741131000 | 6 | -0.4 | -6.25 | 6.3 | 6.3 | 6 | 6220 |
| 1741044600 | 6.3999 | 0.18 | 2.89 | 6.21 | 6.3999 | 6.21 | 26118 |
| 1740785400 | 6.22 | 0.04 | 0.65 | 6.0199999 | 6.22 | 6.0199999 | 4367 |
| 1740699000 | 6.18 | -0.02 | -0.32 | 6.24 | 6.24 | 6.01 | 12569 |
| 1740612600 | 6.2 | 0.22 | 3.68 | 5.98 | 6.2 | 5.98 | 11572 |
| 1740526200 | 5.98 | 0.37 | 6.60 | 5.61 | 5.98 | 5.61 | 5139 |
| 1740439800 | 5.61 | -0.24 | -4.10 | 5.59 | 5.85 | 5.59 | 3070 |
| 1740180600 | 5.85 | 0 | 0.00 | 5.9 | 5.9 | 5.68 | 3275 |
| 1740094200 | 5.85 | 0.05 | 0.86 | 5.94 | 5.94 | 5.8099999 | 1310 |
| 1740007800 | 5.8 | -0.02 | -0.32 | 6 | 6 | 5.705 | 7446 |
| 1739921400 | 5.8188 | -0.12 | -2.01 | 5.5599999 | 6 | 5.5599999 | 13871 |
| 1739575800 | 5.938 | -0.17 | -2.82 | 6.11 | 6.22 | 5.74 | 1639 |
| 1739489400 | 6.11 | -0.07 | -1.13 | 6.09 | 6.24 | 5.68 | 5463 |
| 1739403000 | 6.18 | 0.18 | 3.00 | 6 | 6.1999 | 5.905 | 2364 |
| 1739316600 | 6 | 0 | 0.00 | 6 | 6.08 | 6 | 294 |
| 1739230200 | 6 | -0.15 | -2.44 | 6.18 | 6.18 | 6 | 556 |
| 1738971000 | 6.15 | -0.09 | -1.44 | 6.53 | 6.53 | 6 | 598 |
| 1738884600 | 6.24 | 0 | 0.00 | 6.24 | 6.25 | 6.24 | 993 |
| 1738798200 | 6.24 | 0.13 | 2.13 | 6.11 | 6.24 | 6.11 | 961 |
| 1738711800 | 6.11 | -0.04 | -0.65 | 6.19 | 6.2207 | 6.1 | 5301 |
| 1738625400 | 6.15 | 0.1 | 1.65 | 6.2 | 6.2 | 6.104 | 1701 |
| 1738366200 | 6.0500999 | -0.09 | -1.46 | 6.11 | 6.11 | 6.05 | 2889 |
| 1738279800 | 6.14 | -0.02 | -0.32 | 6.16 | 6.16 | 6.14 | 754 |
| 1738193400 | 6.16 | 0.23 | 3.79 | 5.99 | 6.16 | 5.99 | 5124 |
| 1738107000 | 5.9349999 | -0.14 | -2.22 | 6.0599999 | 6.14 | 5.91 | 34257 |
| 1738020600 | 6.07 | 0.03 | 0.50 | 6.0199999 | 6.1 | 6 | 15019 |
| 1737761400 | 6.04 | 0.16 | 2.72 | 5.95 | 6.04 | 5.7501 | 13834 |
| 1737675000 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1737588600 | 5.88 | 0.06 | 1.03 | 5.79 | 5.93 | 5.73 | 22721 |
| 1737502200 | 5.82 | -0.03 | -0.51 | 5.8099999 | 5.85 | 5.65 | 8245 |
| 1737156600 | 5.85 | -0.15 | -2.50 | 5.8099999 | 5.9299 | 5.8099999 | 3887 |
| 1737070200 | 6 | -0.02 | -0.33 | 6.0199999 | 6.0199999 | 5.85 | 3718 |
| 1736983800 | 6.0199999 | 0.06 | 1.01 | 5.99 | 6.03 | 5.96 | 3937 |
| 1736897400 | 5.96 | 0.04 | 0.68 | 5.93 | 6.1 | 5.92 | 11294 |
| 1736811000 | 5.92 | 0.03 | 0.51 | 5.87 | 6.0199999 | 5.86 | 5564 |
| 1736551800 | 5.8901 | -0.12 | -2.00 | 5.78 | 6 | 5.78 | 10486 |
| 1736379000 | 6.01 | 0.08 | 1.35 | 5.86 | 6.01 | 5.74 | 4173 |
| 1736292600 | 5.93 | -0.07 | -1.14 | 6.04 | 6.13 | 5.85 | 22876 |
| 1736206200 | 5.9984 | -0.14 | -2.34 | 5.96 | 6.14 | 5.82 | 14331 |
| 1735947000 | 6.142 | 0.28 | 4.82 | 5.76 | 6.142 | 5.76 | 11571 |
| 1735860600 | 5.8595 | 0.05 | 0.85 | 5.8 | 5.8595 | 5.8 | 1583 |
| 1735687800 | 5.8099999 | 0.01 | 0.17 | 5.72 | 5.9285 | 5.72 | 9481 |
| 1735601400 | 5.8 | -0.11 | -1.86 | 5.7 | 5.8 | 5.5599999 | 19203 |
| 1735342200 | 5.91 | -0.23 | -3.75 | 6.12 | 6.1849999 | 5.91 | 11275 |
| 1735255800 | 6.1401 | -0.07 | -1.13 | 6.28 | 6.28 | 6.13 | 5132 |
| 1735077840 | 6.21 | -0.09 | -1.43 | 6.18 | 6.3399 | 6.18 | 4537 |
| 1734996600 | 6.3 | 0.11 | 1.78 | 6.07 | 6.42 | 6.07 | 3700 |
| 1734737400 | 6.19 | 0.19 | 3.16 | 5.92 | 6.23 | 5.92 | 12877 |
| 1734651000 | 6.0001 | -0.03 | -0.50 | 6.18 | 6.22 | 5.91 | 5464 |
| 1734564600 | 6.03 | -0.22 | -3.52 | 6.24 | 6.49 | 6.03 | 4510 |
| 1734478200 | 6.25 | -0.1 | -1.57 | 6.35 | 6.5199999 | 6.19 | 9420 |
| 1734391800 | 6.35 | -0.22 | -3.35 | 6.5 | 6.595 | 6.35 | 4096 |
| 1734132600 | 6.57 | -0.08 | -1.20 | 6.65 | 6.65 | 6.5199999 | 11968 |
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
