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 | 0.34 | 5.70469798658 | 5.96 | 6.58 | 5.92 | 1677 | 6.37612642 | DE |
| 4 | 0.02 | 0.31847133758 | 6.28 | 6.58 | 5.6 | 2034 | 6.05684498 | DE |
| 12 | 0.5 | 8.62068965517 | 5.8 | 7.38 | 5.6 | 2351 | 6.47292192 | DE |
| 26 | -0.72 | -10.2564102564 | 7.02 | 7.38 | 5.3 | 1864 | 6.28138395 | DE |
| 52 | -5.42 | -46.2457337884 | 11.72 | 12.3 | 5.3 | 2731 | 8.09872635 | DE |
| 156 | -2.44 | -27.9176201373 | 8.74 | 19.4 | 5.3 | 4446 | 12.12509244 | DE |
| 260 | 1.1 | 21.1538461538 | 5.2 | 19.4 | 4.1 | 4112 | 10.1626264 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 6.3 | -0.16 | -2.48 | 6.5 | 6.5 | 6.28 | 996 |
| 1732210200 | 6.46 | 0.02 | 0.31 | 6.46 | 6.5 | 6.44 | 407 |
| 1732123800 | 6.44 | -0.02 | -0.31 | 6.48 | 6.5 | 6.44 | 866 |
| 1732037400 | 6.46 | -0.04 | -0.62 | 6.5599999 | 6.58 | 6.44 | 1515 |
| 1731951000 | 6.5 | 0.34 | 5.52 | 6.26 | 6.5 | 6.26 | 2921 |
| 1731691800 | 6.16 | 0.24 | 4.05 | 5.96 | 6.22 | 5.92 | 2676 |
| 1731605400 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.9 | 281 |
| 1731519000 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1731432600 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1731346200 | 5.92 | -0.04 | -0.67 | 5.96 | 5.98 | 5.9 | 472 |
| 1731087000 | 5.96 | -0.02 | -0.33 | 6 | 6 | 5.6 | 20149 |
| 1731000600 | 5.98 | 0.02 | 0.34 | 5.96 | 6.0199999 | 5.96 | 3363 |
| 1730914200 | 5.96 | 0.1 | 1.71 | 5.86 | 6 | 5.86 | 550 |
| 1730827800 | 5.86 | -0.12 | -2.01 | 5.98 | 6 | 5.86 | 1051 |
| 1730741400 | 5.98 | -0.16 | -2.61 | 6.14 | 6.16 | 5.98 | 2020 |
| 1730482200 | 6.14 | 0.08 | 1.32 | 6.0599999 | 6.14 | 6 | 772 |
| 1730395800 | 6.0599999 | 0 | 0.00 | 6.08 | 6.1 | 6.0199999 | 972 |
| 1730309400 | 6.0599999 | -0.1 | -1.62 | 6.16 | 6.16 | 6.0599999 | 907 |
| 1730223000 | 6.16 | -0.02 | -0.32 | 6.18 | 6.18 | 6.16 | 226 |
| 1730136600 | 6.18 | -0.06 | -0.96 | 6.24 | 6.24 | 6.18 | 514 |
| 1729873800 | 6.24 | 0.06 | 0.97 | 6.28 | 6.28 | 6.24 | 203 |
| 1729787400 | 6.18 | 0.12 | 1.98 | 6.0599999 | 6.18 | 6.0599999 | 627 |
| 1729701000 | 6.0599999 | -0.16 | -2.57 | 6.22 | 6.22 | 6.0599999 | 3095 |
| 1729614600 | 6.22 | -0.04 | -0.64 | 6.26 | 6.32 | 6.22 | 1203 |
| 1729528200 | 6.26 | -0.12 | -1.88 | 6.2 | 6.38 | 6.04 | 1629 |
| 1729269000 | 6.38 | 0.02 | 0.31 | 6.36 | 6.42 | 6.36 | 2522 |
| 1729182600 | 6.36 | -0.04 | -0.63 | 6.4 | 6.4 | 6.36 | 1791 |
| 1729096200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1729009800 | 6.4 | -0.1 | -1.54 | 6.5 | 6.5 | 6.32 | 3626 |
| 1728923400 | 6.5 | -0.18 | -2.69 | 6.68 | 6.68 | 6.5 | 972 |
| 1728664200 | 6.68 | -0.08 | -1.18 | 6.62 | 6.7 | 6.58 | 964 |
| 1728577800 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1728491400 | 6.76 | 0.16 | 2.42 | 6.62 | 6.76 | 6.6 | 1216 |
| 1728405000 | 6.6 | -0.48 | -6.78 | 7.02 | 7.02 | 6.5 | 4736 |
| 1728318600 | 7.08 | 0.16 | 2.31 | 6.92 | 7.08 | 6.92 | 1514 |
| 1728059400 | 6.92 | -0.12 | -1.70 | 7.04 | 7.06 | 6.82 | 1764 |
| 1727973000 | 7.04 | -0.2 | -2.76 | 7.26 | 7.3 | 6.94 | 2819 |
| 1727886600 | 7.24 | 0.04 | 0.56 | 7.2 | 7.34 | 7.1 | 1718 |
| 1727800200 | 7.2 | 0 | 0.00 | 7.2 | 7.38 | 7.18 | 1616 |
| 1727713800 | 7.2 | 0.1 | 1.41 | 7.12 | 7.2 | 7.12 | 2075 |
| 1727454600 | 7.1 | 0.02 | 0.28 | 7.08 | 7.12 | 7 | 1219 |
| 1727368200 | 7.08 | 0 | 0.00 | 7.08 | 7.08 | 7.08 | 106 |
| 1727281800 | 7.08 | 0.08 | 1.14 | 7.12 | 7.12 | 7 | 1633 |
| 1727195400 | 7 | -0.2 | -2.78 | 7.2 | 7.2 | 7 | 4106 |
| 1727109000 | 7.2 | 0.16 | 2.27 | 7.12 | 7.2 | 7.06 | 965 |
| 1726849800 | 7.04 | 0.04 | 0.57 | 7.02 | 7.2 | 7.02 | 3919 |
| 1726763400 | 7 | 0.1 | 1.45 | 6.96 | 7.08 | 6.92 | 2539 |
| 1726677000 | 6.9 | -0.1 | -1.43 | 7.02 | 7.06 | 6.9 | 3112 |
| 1726590600 | 7 | -0.28 | -3.85 | 7.26 | 7.26 | 6.98 | 4253 |
| 1726504200 | 7.28 | 0.98 | 15.56 | 6.42 | 7.28 | 6.42 | 11709 |
| 1726245000 | 6.3 | 0 | 0.00 | 6.3 | 6.32 | 6.1 | 2314 |
| 1726158600 | 6.3 | 0.26 | 4.30 | 6.04 | 6.6 | 6.04 | 4729 |
| 1726072200 | 6.04 | -0.06 | -0.98 | 5.9 | 6.04 | 5.82 | 3872 |
| 1725985800 | 6.1 | -0.12 | -1.93 | 6.22 | 6.42 | 6.1 | 3636 |
| 1725899400 | 6.22 | 0.2 | 3.32 | 6.0199999 | 6.5599999 | 6.0199999 | 4792 |
| 1725640200 | 6.0199999 | -0.18 | -2.90 | 6.22 | 6.22 | 5.92 | 3100 |
| 1725553800 | 6.2 | 0.36 | 6.16 | 5.86 | 6.36 | 5.84 | 3292 |
| 1725467400 | 5.84 | 0.12 | 2.10 | 5.72 | 5.88 | 5.72 | 1065 |
| 1725381000 | 5.72 | -0.14 | -2.39 | 5.86 | 5.88 | 5.72 | 1438 |
| 1725294600 | 5.86 | 0.08 | 1.38 | 5.86 | 5.86 | 5.78 | 437 |
| 1725035400 | 5.78 | 0 | 0.00 | 5.8 | 5.8 | 5.78 | 978 |
| 1724949000 | 5.78 | -0.06 | -1.03 | 5.84 | 5.84 | 5.78 | 358 |
| 1724862600 | 5.84 | -0.06 | -1.02 | 5.9 | 5.9 | 5.78 | 1938 |
| 1724776200 | 5.9 | 0.3 | 5.36 | 5.62 | 5.9 | 5.62 | 2543 |
| 1724689800 | 5.6 | -0.12 | -2.10 | 5.74 | 5.76 | 5.6 | 777 |
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
