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 | -0.16 | -2.55591054313 | 6.26 | 6.29 | 5.96 | 11248 | 6.15612709 | DE |
| 4 | -0.51 | -7.71558245083 | 6.61 | 6.8 | 5.96 | 11680 | 6.39278638 | DE |
| 12 | -0.51 | -7.71558245083 | 6.61 | 7.38 | 5.96 | 15962 | 6.6848807 | DE |
| 26 | -0.72 | -10.5571847507 | 6.82 | 8.32 | 5.96 | 16390 | 6.91562296 | DE |
| 52 | -2.65 | -30.2857142857 | 8.75 | 8.85 | 5.96 | 22993 | 7.2333697 | DE |
| 156 | -25.7 | -80.8176100629 | 31.8 | 31.8 | 5.96 | 51572 | 14.13378757 | DE |
| 260 | -14.7 | -70.6730769231 | 20.8 | 47.45 | 5.96 | 51209 | 18.05355561 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732210200 | 6.1 | -0.1 | -1.61 | 6.15 | 6.25 | 5.96 | 21831 |
| 1732123800 | 6.2 | 0.04 | 0.65 | 6.15 | 6.2 | 6.14 | 6450 |
| 1732037400 | 6.16 | -0.04 | -0.65 | 6.2 | 6.21 | 6.15 | 7110 |
| 1731951000 | 6.2 | 0 | 0.00 | 6.2 | 6.25 | 6.17 | 5160 |
| 1731691800 | 6.2 | -0.08 | -1.27 | 6.26 | 6.29 | 6.18 | 15691 |
| 1731605400 | 6.28 | 0.08 | 1.29 | 6.3 | 6.3 | 6.2 | 8738 |
| 1731519000 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1731432600 | 6.2 | -0.1 | -1.59 | 6.3 | 6.36 | 6.16 | 14895 |
| 1731346200 | 6.3 | 0.05 | 0.80 | 6.25 | 6.3 | 6.21 | 6456 |
| 1731087000 | 6.25 | -0.13 | -2.04 | 6.38 | 6.38 | 6.25 | 4057 |
| 1731000600 | 6.38 | -0.07 | -1.09 | 6.45 | 6.45 | 6.36 | 8278 |
| 1730914200 | 6.45 | 0.16 | 2.54 | 6.46 | 6.47 | 6.15 | 19445 |
| 1730827800 | 6.29 | -0.13 | -2.02 | 6.41 | 6.44 | 6.29 | 16983 |
| 1730741400 | 6.42 | -0.07 | -1.08 | 6.43 | 6.48 | 6.4 | 6075 |
| 1730482200 | 6.49 | -0.01 | -0.15 | 6.5 | 6.55 | 6.42 | 5561 |
| 1730395800 | 6.5 | -0.02 | -0.31 | 6.51 | 6.63 | 6.5 | 14430 |
| 1730309400 | 6.5199999 | -0.1 | -1.51 | 6.6 | 6.64 | 6.5 | 6494 |
| 1730223000 | 6.62 | -0.12 | -1.78 | 6.71 | 6.75 | 6.59 | 12273 |
| 1730136600 | 6.74 | 0.04 | 0.60 | 6.7 | 6.8 | 6.7 | 7884 |
| 1729873800 | 6.7 | 0.09 | 1.36 | 6.61 | 6.79 | 6.57 | 34111 |
| 1729787400 | 6.61 | -0.24 | -3.50 | 6.97 | 6.97 | 6.61 | 29201 |
| 1729701000 | 6.85 | -0.24 | -3.39 | 7.02 | 7.07 | 6.8 | 29812 |
| 1729614600 | 7.09 | -0.1 | -1.39 | 7.25 | 7.25 | 7.08 | 27330 |
| 1729528200 | 7.19 | 0.29 | 4.20 | 7.2 | 7.26 | 7.04 | 134041 |
| 1729269000 | 6.9 | -0.08 | -1.15 | 7.1 | 7.38 | 6.84 | 88160 |
| 1729182600 | 6.98 | 0.24 | 3.56 | 6.7 | 7 | 6.7 | 23831 |
| 1729096200 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1729009800 | 6.74 | -0.16 | -2.32 | 6.88 | 6.89 | 6.74 | 13892 |
| 1728923400 | 6.9 | 0.09 | 1.32 | 6.82 | 6.92 | 6.8 | 15211 |
| 1728664200 | 6.81 | -0.11 | -1.59 | 6.83 | 6.83 | 6.75 | 7640 |
| 1728577800 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 0 |
| 1728491400 | 6.92 | -0.02 | -0.29 | 6.88 | 6.94 | 6.87 | 7050 |
| 1728405000 | 6.94 | 0.17 | 2.51 | 6.7 | 6.94 | 6.63 | 28724 |
| 1728318600 | 6.77 | 0.22 | 3.36 | 6.57 | 6.77 | 6.45 | 26557 |
| 1728059400 | 6.55 | 0.28 | 4.47 | 6.2699999 | 6.55 | 6.2699999 | 26034 |
| 1727973000 | 6.2699999 | -0.03 | -0.48 | 6.4 | 6.4 | 6.25 | 3092 |
| 1727886600 | 6.3 | -0.07 | -1.10 | 6.35 | 6.39 | 6.29 | 13062 |
| 1727800200 | 6.37 | -0.09 | -1.39 | 6.42 | 6.44 | 6.37 | 14750 |
| 1727713800 | 6.46 | 0.02 | 0.31 | 6.41 | 6.46 | 6.39 | 13382 |
| 1727454600 | 6.44 | -0.16 | -2.42 | 6.63 | 6.63 | 6.42 | 27678 |
| 1727368200 | 6.6 | 0.1 | 1.54 | 6.5199999 | 6.67 | 6.5 | 8764 |
| 1727281800 | 6.5 | -0.09 | -1.37 | 6.6 | 6.7 | 6.5 | 8251 |
| 1727195400 | 6.59 | -0.11 | -1.64 | 6.7 | 6.7 | 6.57 | 3947 |
| 1727109000 | 6.7 | 0.14 | 2.13 | 6.7 | 6.7 | 6.55 | 3934 |
| 1726849800 | 6.5599999 | -0.01 | -0.15 | 6.55 | 6.73 | 6.55 | 10404 |
| 1726763400 | 6.57 | 0.1 | 1.55 | 6.59 | 6.73 | 6.55 | 19740 |
| 1726677000 | 6.47 | -0.03 | -0.46 | 6.5 | 6.5199999 | 6.47 | 1643 |
| 1726590600 | 6.5 | 0.03 | 0.46 | 6.5 | 6.67 | 6.49 | 10413 |
| 1726504200 | 6.47 | -0.03 | -0.46 | 6.4 | 6.47 | 6.3099999 | 7833 |
| 1726245000 | 6.5 | 0.13 | 2.04 | 6.37 | 6.5 | 6.37 | 5361 |
| 1726158600 | 6.37 | 0 | 0.00 | 6.4 | 6.49 | 6.37 | 5077 |
| 1726072200 | 6.37 | 0 | 0.00 | 6.4 | 6.4 | 6.37 | 3346 |
| 1725985800 | 6.37 | -0.06 | -0.93 | 6.37 | 6.41 | 6.37 | 3254 |
| 1725899400 | 6.43 | 0.16 | 2.55 | 6.32 | 6.43 | 6.32 | 5041 |
| 1725640200 | 6.2699999 | -0.09 | -1.42 | 6.25 | 6.4 | 6.25 | 6934 |
| 1725553800 | 6.36 | 0.06 | 0.95 | 6.3 | 6.4 | 6.3 | 3114 |
| 1725467400 | 6.3 | -0.04 | -0.63 | 6.4 | 6.4 | 6.28 | 4267 |
| 1725381000 | 6.34 | -0.26 | -3.94 | 6.58 | 6.58 | 6.25 | 36524 |
| 1725294600 | 6.6 | -0.1 | -1.49 | 6.6 | 6.69 | 6.58 | 6452 |
| 1725035400 | 6.7 | 0.06 | 0.90 | 6.61 | 6.7 | 6.61 | 4194 |
| 1724949000 | 6.64 | 0 | 0.00 | 6.64 | 6.64 | 6.58 | 10375 |
| 1724862600 | 6.64 | -0.06 | -0.90 | 6.73 | 6.73 | 6.61 | 19204 |
| 1724776200 | 6.7 | 0 | 0.00 | 6.68 | 6.73 | 6.68 | 2036 |
| 1724689800 | 6.7 | 0.01 | 0.15 | 6.67 | 6.7 | 6.66 | 6286 |
| 1724430600 | 6.69 | -0.01 | -0.15 | 6.68 | 6.74 | 6.66 | 6131 |
| 1724344200 | 6.7 | 0.07 | 1.06 | 6.65 | 6.74 | 6.63 | 17671 |
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
