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 | 0.4 | 6.4 | 6.25 | 7 | 6.25 | 408556 | 6.73680328 | DE |
| 4 | 0.9 | 15.652173913 | 5.75 | 7 | 5.5 | 903025 | 6.28045522 | DE |
| 12 | -1.1 | -14.1935483871 | 7.75 | 8 | 5.35 | 508834 | 6.45830803 | DE |
| 26 | -4.85 | -42.1739130435 | 11.5 | 12 | 5.35 | 651505 | 8.84984748 | DE |
| 52 | -6 | -47.4308300395 | 12.65 | 13.3 | 5.35 | 464809 | 9.79577374 | DE |
| 156 | -5.6 | -45.7142857143 | 12.25 | 20.3 | 5.35 | 358890 | 13.12717964 | DE |
| 260 | -3.85 | -36.6666666667 | 10.5 | 20.3 | 5.225 | 263601 | 12.5353959 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741195800 | 6.65 | -0.29 | -4.18 | 6.65 | 6.65 | 6.65 | 1151145 |
| 1741109400 | 6.94 | -0.06 | -0.86 | 6.75 | 6.94 | 6.65 | 63792 |
| 1741023000 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.75 | 421146 |
| 1740763800 | 6.75 | 0.5 | 8.00 | 6.25 | 6.75 | 6.25 | 348198 |
| 1740677400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 58501 |
| 1740591000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 20382 |
| 1740504600 | 6.25 | 0.25 | 4.17 | 6.25 | 6.5 | 6.25 | 12042743 |
| 1740418200 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 6 | 149117 |
| 1740159000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 307461 |
| 1740072600 | 6.25 | -0.1 | -1.57 | 6.35 | 6.35 | 6.25 | 1040752 |
| 1739986200 | 6.35 | 0.6 | 10.43 | 5.75 | 6.35 | 5.75 | 898741 |
| 1739899800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 600000 |
| 1739813400 | 5.75 | 0.25 | 4.55 | 5.75 | 5.75 | 5.75 | 15000 |
| 1739554200 | 5.5 | -0.15 | -2.65 | 5.65 | 5.75 | 5.5 | 83723 |
| 1739467800 | 5.65 | -0.1 | -1.74 | 5.75 | 5.75 | 5.65 | 35018 |
| 1739381400 | 5.75 | -0.5 | -8.00 | 6.25 | 6.25 | 5.75 | 181186 |
| 1739295000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 23409 |
| 1739208600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 11000 |
| 1738949400 | 6.25 | 0.5 | 8.70 | 5.75 | 6.25 | 5.75 | 578986 |
| 1738863000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 30191 |
| 1738776600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1738690200 | 5.75 | 0.1 | 1.77 | 5.65 | 5.75 | 5.65 | 23324 |
| 1738603800 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 77910 |
| 1738344600 | 5.65 | 0.3 | 5.61 | 5.35 | 5.65 | 5.35 | 172049 |
| 1738258200 | 5.35 | -0.3 | -5.31 | 5.65 | 5.65 | 5.35 | 121447 |
| 1738171800 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 864 |
| 1738085400 | 5.65 | 0 | 0.00 | 5.65 | 5.7 | 5.65 | 73152 |
| 1737999000 | 5.65 | -0.1 | -1.74 | 5.75 | 5.75 | 5.65 | 132458 |
| 1737739800 | 5.75 | 0 | 0.00 | 5.75 | 5.84 | 5.65 | 66897 |
| 1737653400 | 5.75 | -0.5 | -8.00 | 6.25 | 6.25 | 5.75 | 408519 |
| 1737567000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 519 |
| 1737480600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 20636 |
| 1737394200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 103650 |
| 1737135000 | 6.25 | 0 | 0.00 | 6.25 | 6.2699999 | 6.25 | 451900 |
| 1737048600 | 6.25 | -0.15 | -2.34 | 6.25 | 6.25 | 6.25 | 96637 |
| 1736962200 | 6.4 | -0.74 | -10.36 | 6.25 | 6.4 | 6.25 | 120058 |
| 1736875800 | 7.14 | 0.39 | 5.78 | 6.75 | 7.14 | 6.25 | 110143 |
| 1736789400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 37958 |
| 1736530200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 962033 |
| 1736443800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 17222 |
| 1736357400 | 6.75 | -0.25 | -3.57 | 6.75 | 6.87 | 6.74 | 71326 |
| 1736271000 | 7 | 0 | 0.00 | 7 | 7.25 | 6.5 | 137282 |
| 1736184600 | 7 | 0 | 0.00 | 7 | 7 | 6.5 | 1898 |
| 1735925400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 67800 |
| 1735839000 | 7 | 0 | 0.00 | 7 | 7 | 6.8 | 0 |
| 1735666200 | 7 | -0.1 | -1.41 | 7.1 | 7.1 | 7 | 150000 |
| 1735579800 | 7.1 | 0.35 | 5.19 | 6.75 | 7.1 | 6.75 | 80375 |
| 1735320600 | 6.75 | 0.15 | 2.27 | 6.35 | 6.75 | 6.35 | 256234 |
| 1735061400 | 6.6 | -0.14 | -2.08 | 6.75 | 6.75 | 6.5 | 593745 |
| 1734975000 | 6.74 | -0.41 | -5.73 | 7 | 7 | 6.25 | 3697799 |
| 1734715800 | 7.15 | -0.1 | -1.38 | 7.25 | 7.25 | 7.15 | 152836 |
| 1734629400 | 7.25 | -0.5 | -6.45 | 7.75 | 7.75 | 7.25 | 2530935 |
| 1734543000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 39916 |
| 1734456600 | 7.75 | -0.25 | -3.13 | 7.75 | 7.75 | 7.75 | 72461 |
| 1734370200 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 13249 |
| 1734111000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 33562 |
| 1734024600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 46250 |
| 1733938200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 21963 |
| 1733851800 | 7.75 | -0.4 | -4.91 | 8.15 | 8.15 | 7.75 | 219747 |
| 1733765400 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1733506200 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 126281 |
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
