Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 1.38996138996 | 6.475 | 6.625 | 6.26 | 7735090 | 6.43820727 | DE |
| 4 | 0.42 | 6.83482506103 | 6.145 | 6.84 | 6.085 | 4084487 | 6.45110805 | DE |
| 12 | 1.025 | 18.5018050542 | 5.54 | 6.84 | 5.495 | 3380831 | 6.12948482 | DE |
| 26 | 0.915 | 16.1946902655 | 5.65 | 6.84 | 5.26 | 3171989 | 5.87235677 | DE |
| 52 | 1.53 | 30.3872889772 | 5.035 | 6.84 | 4.57 | 3115897 | 5.47181078 | DE |
| 156 | 0.55 | 9.14380714879 | 6.015 | 6.84 | 4.52 | 2086510 | 5.40784976 | DE |
| 260 | 1.737 | 35.9776304888 | 4.828 | 6.84 | 4.52 | 2018369 | 5.39250009 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744386900 | 6.555 | 0 | 0.00 | 6.555 | 6.555 | 6.555 | 0 |
| 1744300500 | 6.555 | 0 | 0.00 | 6.555 | 6.555 | 6.555 | 0 |
| 1744214100 | 6.555 | 0 | 0.00 | 6.555 | 6.555 | 6.555 | 0 |
| 1744127700 | 6.555 | 0.2 | 3.15 | 6.4349999 | 6.575 | 6.345 | 6436157 |
| 1744041300 | 6.355 | -0.48 | -7.02 | 6.475 | 6.5199999 | 6.26 | 9034022 |
| 1743782100 | 6.835 | 0 | 0.00 | 6.835 | 6.835 | 6.835 | 0 |
| 1743695700 | 6.835 | 0.26 | 3.95 | 6.65 | 6.84 | 6.59 | 4470424 |
| 1743609300 | 6.575 | 0 | 0.00 | 6.55 | 6.585 | 6.53 | 2582607 |
| 1743522900 | 6.575 | -0.07 | -0.98 | 6.61 | 6.63 | 6.535 | 4310552 |
| 1743436500 | 6.64 | 0.05 | 0.84 | 6.63 | 6.7 | 6.61 | 4016714 |
| 1743180900 | 6.585 | 0.13 | 1.93 | 6.555 | 6.62 | 6.525 | 4685981 |
| 1743094500 | 6.46 | -0.01 | -0.15 | 6.4349999 | 6.495 | 6.41 | 2351490 |
| 1743008100 | 6.47 | 0.02 | 0.39 | 6.46 | 6.5 | 6.42 | 2684912 |
| 1742921700 | 6.445 | 0.07 | 1.02 | 6.39 | 6.46 | 6.38 | 2864754 |
| 1742835300 | 6.38 | 0 | 0.08 | 6.36 | 6.4 | 6.345 | 4816175 |
| 1742576100 | 6.375 | 0.04 | 0.55 | 6.315 | 6.41 | 6.315 | 7691995 |
| 1742489700 | 6.34 | 0.04 | 0.71 | 6.3099999 | 6.345 | 6.29 | 2980911 |
| 1742403300 | 6.295 | 0.09 | 1.37 | 6.215 | 6.305 | 6.215 | 2509771 |
| 1742316900 | 6.21 | 0 | 0.00 | 6.225 | 6.255 | 6.205 | 3049938 |
| 1742230500 | 6.21 | 0.1 | 1.64 | 6.17 | 6.215 | 6.115 | 2638338 |
| 1741971300 | 6.11 | -0.06 | -0.97 | 6.1449999 | 6.15 | 6.085 | 2311540 |
| 1741884900 | 6.17 | 0.09 | 1.40 | 6.15 | 6.18 | 6.1 | 2238958 |
| 1741798500 | 6.085 | -0.09 | -1.46 | 6.205 | 6.21 | 6.055 | 3378708 |
| 1741712100 | 6.175 | -0.06 | -0.88 | 6.215 | 6.225 | 6.16 | 2473267 |
| 1741625700 | 6.23 | 0.13 | 2.05 | 6.085 | 6.26 | 6.085 | 4563914 |
| 1741366500 | 6.105 | 0.13 | 2.09 | 5.995 | 6.115 | 5.965 | 3275740 |
| 1741280100 | 5.98 | -0.03 | -0.50 | 5.965 | 5.98 | 5.89 | 5215655 |
| 1741193700 | 6.01 | -0.23 | -3.61 | 6.08 | 6.135 | 5.995 | 5170033 |
| 1741107300 | 6.235 | 0.05 | 0.81 | 6.175 | 6.265 | 6.175 | 3743268 |
| 1741020900 | 6.1849999 | -0.03 | -0.48 | 6.15 | 6.22 | 6.095 | 4177227 |
| 1740761700 | 6.215 | 0 | 0.00 | 6.245 | 6.265 | 6.2 | 5453337 |
| 1740675300 | 6.215 | 0.04 | 0.65 | 6.16 | 6.215 | 6.125 | 4376092 |
| 1740588900 | 6.175 | 0.07 | 1.15 | 6.125 | 6.22 | 6.1 | 4353642 |
| 1740502500 | 6.105 | 0.09 | 1.50 | 6.03 | 6.15 | 6.025 | 4653439 |
| 1740416100 | 6.015 | 0.09 | 1.52 | 5.945 | 6.015 | 5.94 | 2815982 |
| 1740156900 | 5.925 | 0.02 | 0.42 | 5.88 | 5.925 | 5.87 | 1765387 |
| 1740070500 | 5.9 | -0.01 | -0.08 | 5.95 | 5.96 | 5.885 | 2191012 |
| 1739984100 | 5.905 | 0.02 | 0.25 | 5.91 | 5.955 | 5.88 | 2876610 |
| 1739897700 | 5.89 | -0.02 | -0.34 | 5.9 | 5.91 | 5.87 | 2302850 |
| 1739811300 | 5.91 | -0.01 | -0.17 | 5.9 | 5.94 | 5.89 | 2503433 |
| 1739552100 | 5.92 | -0.14 | -2.23 | 6 | 6.025 | 5.8949999 | 4146372 |
| 1739465700 | 6.055 | 0.19 | 3.15 | 5.88 | 6.08 | 5.795 | 4965132 |
| 1739379300 | 5.87 | 0.02 | 0.34 | 5.88 | 5.97 | 5.825 | 4914101 |
| 1739292900 | 5.85 | -0.01 | -0.09 | 5.89 | 5.905 | 5.82 | 2780961 |
| 1739206500 | 5.855 | 0.04 | 0.69 | 5.83 | 5.875 | 5.805 | 2826673 |
| 1738947300 | 5.815 | 0.05 | 0.87 | 5.755 | 5.83 | 5.755 | 3054657 |
| 1738860900 | 5.765 | -0.04 | -0.60 | 5.815 | 5.82 | 5.765 | 2015583 |
| 1738774500 | 5.8 | 0.05 | 0.96 | 5.72 | 5.805 | 5.715 | 2206737 |
| 1738688100 | 5.745 | 0 | 0.00 | 5.75 | 5.765 | 5.705 | 1683760 |
| 1738601700 | 5.745 | 0 | 0.00 | 5.71 | 5.775 | 5.71 | 2867870 |
| 1738342500 | 5.745 | -0.04 | -0.61 | 5.775 | 5.79 | 5.725 | 1961833 |
| 1738256100 | 5.78 | 0.1 | 1.76 | 5.69 | 5.78 | 5.68 | 2426141 |
| 1738169700 | 5.68 | -0.03 | -0.44 | 5.705 | 5.705 | 5.63 | 1553514 |
| 1738083300 | 5.705 | 0.05 | 0.97 | 5.635 | 5.73 | 5.625 | 2633462 |
| 1737996900 | 5.65 | 0.09 | 1.62 | 5.585 | 5.695 | 5.54 | 2672875 |
| 1737737700 | 5.5599999 | -0.07 | -1.24 | 5.65 | 5.65 | 5.515 | 2940315 |
| 1737651300 | 5.63 | 0.04 | 0.72 | 5.585 | 5.635 | 5.575 | 1599643 |
| 1737564900 | 5.59 | -0.04 | -0.71 | 5.625 | 5.6449999 | 5.565 | 1738324 |
| 1737478500 | 5.63 | 0.09 | 1.72 | 5.515 | 5.64 | 5.495 | 2393896 |
| 1737392100 | 5.535 | -0.06 | -0.98 | 5.59 | 5.595 | 5.53 | 1575506 |
| 1737132900 | 5.59 | 0.06 | 1.08 | 5.54 | 5.6 | 5.535 | 2785182 |
| 1737046500 | 5.53 | 0.07 | 1.19 | 5.48 | 5.535 | 5.43 | 2145010 |
| 1736960100 | 5.465 | 0.09 | 1.77 | 5.38 | 5.475 | 5.38 | 2663201 |
| 1736873700 | 5.37 | -0.01 | -0.19 | 5.3949999 | 5.3949999 | 5.365 | 1606858 |
| 1736787300 | 5.38 | -0.04 | -0.74 | 5.37 | 5.41 | 5.32 | 2217754 |
| 1736528100 | 5.42 | -0.06 | -1.00 | 5.465 | 5.475 | 5.4 | 2473683 |
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
