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 | 0.04 | 0.585651537335 | 6.83 | 8.51 | 6.01 | 1872254 | 6.85876215 | DE |
| 4 | 0.32 | 4.88549618321 | 6.55 | 8.51 | 6.01 | 1636472 | 6.66975402 | DE |
| 12 | 0.47 | 7.34375 | 6.4 | 9.26 | 5.75 | 2161593 | 6.56561634 | DE |
| 26 | 1 | 17.0357751278 | 5.87 | 9.26 | 5.01 | 1944759 | 6.31650579 | DE |
| 52 | 1.31 | 23.5611510791 | 5.56 | 9.26 | 5 | 2097187 | 6.13620127 | DE |
| 156 | -1.03 | -13.0379746835 | 7.9 | 10.01 | 4.9 | 2478822 | 6.5912994 | DE |
| 260 | -1.33 | -16.2195121951 | 8.2 | 11.14 | 4.51 | 2649593 | 6.93161564 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732598100 | 6.85 | -0.02 | -0.29 | 6.9 | 6.93 | 6.82 | 1943970 |
| 1732511700 | 6.87 | -0.03 | -0.43 | 6.91 | 6.94 | 6.85 | 2466398 |
| 1732252500 | 6.9 | 0.11 | 1.62 | 6.84 | 8.51 | 6.01 | 2982148 |
| 1732166100 | 6.79 | 0.02 | 0.30 | 6.82 | 6.83 | 6.78 | 1036261 |
| 1732079700 | 6.77 | -0.1 | -1.46 | 6.87 | 6.88 | 6.75 | 1117641 |
| 1731993300 | 6.87 | 0.04 | 0.59 | 6.83 | 6.9 | 6.81 | 1758820 |
| 1731906900 | 6.83 | 0.09 | 1.34 | 6.74 | 6.84 | 6.73 | 1857604 |
| 1731647700 | 6.74 | 0.11 | 1.66 | 6.7 | 6.75 | 6.66 | 1741413 |
| 1731561300 | 6.63 | 0.01 | 0.15 | 6.64 | 7 | 6.59 | 1410987 |
| 1731474900 | 6.62 | -0.06 | -0.90 | 6.67 | 6.67 | 6.59 | 1459659 |
| 1731388500 | 6.68 | 0.11 | 1.67 | 6.63 | 6.69 | 6.63 | 1638619 |
| 1731302100 | 6.57 | -0.1 | -1.50 | 6.68 | 6.69 | 6.53 | 1563063 |
| 1731042900 | 6.67 | 0.04 | 0.60 | 6.66 | 6.68 | 6.61 | 1381124 |
| 1730956500 | 6.63 | 0.09 | 1.38 | 6.58 | 6.64 | 6.5199999 | 1908560 |
| 1730870100 | 6.54 | 0.11 | 1.71 | 6.48 | 6.55 | 6.45 | 1345275 |
| 1730783700 | 6.43 | -0.1 | -1.53 | 6.48 | 6.5 | 6.43 | 1103363 |
| 1730697300 | 6.53 | 0.09 | 1.32 | 6.48 | 6.53 | 6.44 | 1468981 |
| 1730438100 | 6.445 | -0.05 | -0.69 | 6.51 | 6.51 | 6.4 | 1004080 |
| 1730351700 | 6.49 | 0.02 | 0.31 | 6.5 | 7 | 6.45 | 1628530 |
| 1730265300 | 6.47 | -0.04 | -0.61 | 6.51 | 6.53 | 6.42 | 1675587 |
| 1730178900 | 6.51 | 0 | 0.00 | 6.55 | 6.6 | 6.5 | 2181334 |
| 1730092500 | 6.51 | -0.12 | -1.81 | 6.6 | 6.6 | 6.51 | 2965580 |
| 1729833300 | 6.63 | -0.25 | -3.56 | 6.7 | 6.72 | 6 | 2835260 |
| 1729746900 | 6.875 | 0.07 | 0.95 | 6.85 | 6.92 | 6.79 | 3037575 |
| 1729660500 | 6.81 | -0.1 | -1.45 | 6.9 | 6.91 | 6.8 | 2057387 |
| 1729574100 | 6.91 | -0.04 | -0.58 | 6.95 | 6.98 | 6.85 | 2565319 |
| 1729487700 | 6.95 | -0.06 | -0.86 | 7.01 | 7.07 | 6 | 3345858 |
| 1729228500 | 7.01 | 0.04 | 0.57 | 7 | 7.03 | 6 | 4367435 |
| 1729142100 | 6.97 | 0.29 | 4.34 | 6.79 | 7 | 6 | 7650935 |
| 1729055700 | 6.68 | 0.4 | 6.37 | 6.44 | 6.69 | 6.42 | 12758683 |
| 1728969300 | 6.28 | 0.13 | 2.11 | 6.16 | 6.29 | 6.14 | 3714484 |
| 1728882900 | 6.15 | 0.03 | 0.49 | 6.16 | 6.17 | 6.055 | 1605926 |
| 1728623700 | 6.12 | 0.03 | 0.49 | 6.09 | 6.12 | 6.0599999 | 1569709 |
| 1728537300 | 6.09 | -0.1 | -1.62 | 6.21 | 6.22 | 6.08 | 2675138 |
| 1728450900 | 6.19 | 0 | 0.00 | 6.21 | 6.24 | 6.18 | 1193378 |
| 1728364500 | 6.19 | 0.01 | 0.08 | 6.19 | 6.21 | 6.16 | 1005185 |
| 1728278100 | 6.1849999 | 0.07 | 1.23 | 6.12 | 6.2 | 6.11 | 1016334 |
| 1728022500 | 6.11 | -0.03 | -0.49 | 6.12 | 6.125 | 6.07 | 1714268 |
| 1727936100 | 6.14 | -0.05 | -0.81 | 6.18 | 6.21 | 6.12 | 1496807 |
| 1727849700 | 6.19 | 0.01 | 0.16 | 6.16 | 6.22 | 6.15 | 1097306 |
| 1727763300 | 6.18 | -0.02 | -0.32 | 6.18 | 6.21 | 6.14 | 1595121 |
| 1727676900 | 6.2 | 0.04 | 0.65 | 6.16 | 6.2699999 | 6.16 | 2609415 |
| 1727417700 | 6.16 | -0.08 | -1.28 | 6.24 | 6.25 | 6.16 | 1783214 |
| 1727331300 | 6.24 | -0.03 | -0.48 | 6.28 | 6.34 | 6.22 | 1774625 |
| 1727244900 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.3 | 6.19 | 1497594 |
| 1727158500 | 6.2699999 | -0.19 | -2.94 | 6.47 | 6.47 | 6.25 | 2552059 |
| 1727072100 | 6.46 | -0.02 | -0.31 | 6.45 | 6.48 | 6.39 | 1219465 |
| 1726812900 | 6.48 | 0.01 | 0.15 | 6.5 | 9.26 | 5.75 | 3235504 |
| 1726726500 | 6.47 | -0.01 | -0.15 | 6.54 | 6.5599999 | 6.45 | 2019704 |
| 1726640100 | 6.48 | -0.04 | -0.61 | 6.5 | 6.5199999 | 6.45 | 1360292 |
| 1726553700 | 6.5199999 | 0.06 | 0.93 | 6.5 | 6.53 | 6.45 | 1102252 |
| 1726467300 | 6.46 | -0.06 | -0.92 | 6.5 | 6.54 | 6.44 | 1533524 |
| 1726208100 | 6.5199999 | 0.02 | 0.31 | 6.53 | 6.55 | 6.48 | 1386344 |
| 1726121700 | 6.5 | 0.14 | 2.12 | 6.41 | 6.5199999 | 6.4 | 1569295 |
| 1726035300 | 6.365 | -0.15 | -2.23 | 6.51 | 6.5199999 | 6.34 | 1186151 |
| 1725948900 | 6.51 | 0.04 | 0.62 | 6.49 | 6.57 | 6.46 | 2092310 |
| 1725862500 | 6.47 | 0.04 | 0.62 | 6.35 | 6.48 | 6.33 | 2085390 |
| 1725603300 | 6.43 | 0.12 | 1.90 | 6.29 | 6.44 | 6.29 | 2225080 |
| 1725516900 | 6.3099999 | 0.03 | 0.56 | 6.29 | 6.34 | 6.25 | 1368561 |
| 1725430500 | 6.275 | -0.16 | -2.41 | 6.35 | 6.35 | 6.25 | 1529223 |
| 1725344100 | 6.43 | 0.03 | 0.47 | 6.4 | 6.45 | 6.37 | 1592985 |
| 1725257700 | 6.4 | 0.09 | 1.43 | 6.3 | 6.75 | 6.26 | 2153589 |
| 1724998500 | 6.3099999 | 0.05 | 0.80 | 6.28 | 6.32 | 6.24 | 1778223 |
| 1724912100 | 6.26 | 0 | 0.00 | 6.25 | 6.34 | 6.23 | 1790240 |
| 1724825700 | 6.26 | -0.01 | -0.16 | 6.2699999 | 6.2699999 | 6.2 | 1261830 |
| 1724739300 | 6.2699999 | 0 | 0.00 | 6.26 | 6.28 | 6.19 | 1290650 |
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
