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 | 0.153 | 2.39417885924 | 6.3905 | 6.6125 | 6.33 | 0 | 0 | IX |
| 4 | 0.191 | 3.00669027942 | 6.3525 | 6.6125 | 6.1725 | 0 | 0 | IX |
| 12 | 0.377 | 6.11367874807 | 6.1665 | 6.7185 | 6.1475 | 0 | 0 | IX |
| 26 | 0.162 | 2.53858810624 | 6.3815 | 6.7185 | 5.9995 | 0 | 0 | IX |
| 52 | -0.0175 | -0.266727632983 | 6.561 | 7.072 | 5.9995 | 0 | 0 | IX |
| 156 | -1.0055 | -13.3196449861 | 7.549 | 10.093 | 5.9995 | 0 | 0 | IX |
| 260 | -6.4765 | -49.742703533 | 13.02 | 16.469 | 5.9995 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741627800 | 6.5085 | 0.05 | 0.76 | 6.4595 | 6.5235 | 6.4155 | 0 |
| 1741368600 | 6.4595 | 0.12 | 1.83 | 6.3435 | 6.4645 | 6.3435 | 0 |
| 1741282200 | 6.3435 | -0.09 | -1.42 | 6.4349999 | 6.4349999 | 6.33 | 0 |
| 1741195800 | 6.4349999 | -0.15 | -2.20 | 6.58 | 6.58 | 6.371 | 0 |
| 1741109400 | 6.58 | 0.19 | 2.97 | 6.3905 | 6.6125 | 6.3905 | 0 |
| 1741023000 | 6.3905 | -0.11 | -1.71 | 6.5015 | 6.5015 | 6.347 | 0 |
| 1740763800 | 6.5015 | 0.09 | 1.34 | 6.4155 | 6.545 | 6.4155 | 0 |
| 1740677400 | 6.4155 | 0.1 | 1.63 | 6.357 | 6.4545 | 6.3275 | 0 |
| 1740591000 | 6.3125 | -0.09 | -1.34 | 6.3985 | 6.3985 | 6.3019999 | 0 |
| 1740504600 | 6.3985 | 0.09 | 1.35 | 6.313 | 6.4135 | 6.313 | 0 |
| 1740418200 | 6.313 | 0.05 | 0.84 | 6.2605 | 6.3585 | 6.2605 | 0 |
| 1740159000 | 6.2605 | 0.03 | 0.42 | 6.2345 | 6.267 | 6.195 | 0 |
| 1740072600 | 6.2345 | 0 | 0.06 | 6.2305 | 6.256 | 6.202 | 0 |
| 1739986200 | 6.2305 | 0.02 | 0.34 | 6.204 | 6.238 | 6.202 | 0 |
| 1739899800 | 6.2095 | 0.02 | 0.32 | 6.19 | 6.2234999 | 6.1895 | 0 |
| 1739813400 | 6.19 | 0 | 0.05 | 6.187 | 6.2035 | 6.1855 | 0 |
| 1739554200 | 6.187 | -0.07 | -1.05 | 6.2525 | 6.2525 | 6.1725 | 0 |
| 1739467800 | 6.2525 | -0.11 | -1.65 | 6.3575 | 6.3575 | 6.242 | 0 |
| 1739381400 | 6.3575 | 0.03 | 0.52 | 6.3275 | 6.414 | 6.301 | 0 |
| 1739295000 | 6.3244999 | -0.03 | -0.44 | 6.3525 | 6.377 | 6.3225 | 0 |
| 1739208600 | 6.3525 | -0.01 | -0.08 | 6.3575 | 6.372 | 6.3365 | 0 |
| 1738949400 | 6.3575 | 0.06 | 0.96 | 6.297 | 6.3625 | 6.263 | 0 |
| 1738863000 | 6.297 | -0.01 | -0.16 | 6.307 | 6.323 | 6.289 | 0 |
| 1738776600 | 6.307 | -0.02 | -0.33 | 6.328 | 6.358 | 6.3019999 | 0 |
| 1738690200 | 6.328 | -0.07 | -1.13 | 6.4005 | 6.433 | 6.324 | 0 |
| 1738603800 | 6.4005 | 0.16 | 2.64 | 6.236 | 6.5245 | 6.236 | 0 |
| 1738344600 | 6.236 | -0.05 | -0.75 | 6.283 | 6.283 | 6.229 | 0 |
| 1738258200 | 6.283 | 0 | 0.02 | 6.268 | 6.309 | 6.244 | 0 |
| 1738171800 | 6.282 | -0.02 | -0.24 | 6.297 | 6.3035 | 6.25 | 0 |
| 1738085400 | 6.297 | -0 | -0.02 | 6.298 | 6.3324999 | 6.2675 | 0 |
| 1737999000 | 6.298 | 0.15 | 2.41 | 6.15 | 6.3564999 | 6.15 | 0 |
| 1737739800 | 6.15 | -0.08 | -1.34 | 6.2335 | 6.2335 | 6.1475 | 0 |
| 1737653400 | 6.2335 | 0.01 | 0.10 | 6.2275 | 6.282 | 6.2275 | 0 |
| 1737567000 | 6.2275 | -0.07 | -1.04 | 6.2625 | 6.2625 | 6.2215 | 0 |
| 1737480600 | 6.293 | -0.02 | -0.29 | 6.341 | 6.356 | 6.2915 | 0 |
| 1737394200 | 6.311 | -0.07 | -1.17 | 6.3855 | 6.3995 | 6.2745 | 0 |
| 1737135000 | 6.3855 | -0.06 | -0.87 | 6.4414999 | 6.456 | 6.3804999 | 0 |
| 1737048600 | 6.4414999 | -0.05 | -0.77 | 6.4915 | 6.5 | 6.418 | 0 |
| 1736962200 | 6.4915 | -0.1 | -1.48 | 6.589 | 6.589 | 6.4245 | 0 |
| 1736875800 | 6.589 | -0.08 | -1.19 | 6.6685 | 6.6685 | 6.5395 | 0 |
| 1736789400 | 6.6685 | 0.04 | 0.59 | 6.6295 | 6.7185 | 6.6295 | 0 |
| 1736530200 | 6.6295 | 0.14 | 2.09 | 6.496 | 6.631 | 6.4734999 | 0 |
| 1736443800 | 6.494 | 0.01 | 0.22 | 6.4795 | 6.518 | 6.4715 | 0 |
| 1736357400 | 6.4795 | 0.08 | 1.18 | 6.404 | 6.519 | 6.404 | 0 |
| 1736271000 | 6.404 | 0.1 | 1.63 | 6.301 | 6.4265 | 6.301 | 0 |
| 1736184600 | 6.301 | -0.16 | -2.50 | 6.4625 | 6.4625 | 6.301 | 0 |
| 1735925400 | 6.4625 | -0.05 | -0.83 | 6.5165 | 6.5279999 | 6.4595 | 0 |
| 1735839000 | 6.5165 | 0.15 | 2.35 | 6.367 | 6.559 | 6.367 | 0 |
| 1735579800 | 6.367 | 0.04 | 0.68 | 6.3484999 | 6.3745 | 6.3205 | 0 |
| 1735320600 | 6.324 | -0.05 | -0.83 | 6.377 | 6.377 | 6.257 | 0 |
| 1734975000 | 6.377 | 0.04 | 0.64 | 6.3365 | 6.4175 | 6.3365 | 0 |
| 1734715800 | 6.3365 | -0.08 | -1.19 | 6.413 | 6.518 | 6.3365 | 0 |
| 1734629400 | 6.413 | 0.22 | 3.48 | 6.1975 | 6.4395 | 6.1975 | 0 |
| 1734543000 | 6.1975 | 0.01 | 0.19 | 6.1855 | 6.2074999 | 6.1735 | 0 |
| 1734456600 | 6.1855 | 0.02 | 0.31 | 6.1665 | 6.2009999 | 6.1665 | 0 |
| 1734370200 | 6.1665 | -0.02 | -0.31 | 6.1855 | 6.1895 | 6.156 | 0 |
| 1734111000 | 6.1855 | 0.03 | 0.42 | 6.1945 | 6.204 | 6.143 | 0 |
| 1734024600 | 6.1595 | 0.01 | 0.15 | 6.1505 | 6.182 | 6.146 | 0 |
| 1733938200 | 6.1505 | -0.02 | -0.36 | 6.1725 | 6.1985 | 6.1475 | 0 |
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
