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 | 0.39 | 6.72413793103 | 5.8 | 6.48 | 5.8 | 137994 | 6.15292854 | DE |
| 4 | 0.21 | 3.51170568562 | 5.98 | 6.48 | 5.6 | 1431223 | 5.92322498 | DE |
| 12 | 0.49 | 8.59649122807 | 5.7 | 6.7 | 5.4 | 1368517 | 6.00342453 | DE |
| 26 | -0.47 | -7.05705705706 | 6.66 | 7.34 | 5 | 1012842 | 6.1547079 | DE |
| 52 | -1.81 | -22.625 | 8 | 11.05 | 5 | 891235 | 7.01167259 | DE |
| 156 | -8.81 | -58.7333333333 | 15 | 17.25 | 5 | 588323 | 9.80570411 | DE |
| 260 | -20.81 | -77.0740740741 | 27 | 32 | 5 | 860776 | 13.50801253 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742837400 | 6.19 | 0.05 | 0.81 | 6.48 | 6.48 | 6.1 | 714986 |
| 1742578200 | 6.14 | -0.1 | -1.60 | 6 | 6.14 | 6 | 275622 |
| 1742491800 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 44191 |
| 1742405400 | 6.24 | 0.15 | 2.46 | 6.24 | 6.24 | 6.24 | 149892 |
| 1742319000 | 6.09 | -0.02 | -0.33 | 5.9 | 6.09 | 5.9 | 194000 |
| 1742232600 | 6.11 | 0 | 0.00 | 5.8 | 6.11 | 5.8 | 26266 |
| 1741973400 | 6.11 | -0.01 | -0.16 | 6.11 | 6.11 | 6.11 | 36137 |
| 1741887000 | 6.12 | 0.21 | 3.55 | 6.12 | 6.12 | 6.12 | 111509 |
| 1741800600 | 5.91 | -0.2 | -3.27 | 5.6 | 5.91 | 5.6 | 317498 |
| 1741714200 | 6.11 | 0.14 | 2.35 | 5.82 | 6.11 | 5.82 | 331026 |
| 1741627800 | 5.97 | -0.08 | -1.32 | 5.97 | 5.97 | 5.97 | 186100 |
| 1741368600 | 6.05 | 0.05 | 0.83 | 5.86 | 6.05 | 5.72 | 12650620 |
| 1741282200 | 6 | 0.11 | 1.87 | 6 | 6 | 6 | 21432 |
| 1741195800 | 5.89 | -0.1 | -1.67 | 5.72 | 5.89 | 5.6 | 517659 |
| 1741109400 | 5.99 | -0.11 | -1.80 | 5.8 | 5.99 | 5.7 | 461367 |
| 1741023000 | 6.1 | -0.01 | -0.16 | 5.82 | 6.1 | 5.82 | 520223 |
| 1740763800 | 6.11 | 0.29 | 4.98 | 6.11 | 6.11 | 6.11 | 111420 |
| 1740677400 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 88917 |
| 1740591000 | 5.82 | 0.06 | 1.04 | 5.88 | 5.9 | 5.74 | 1315994 |
| 1740504600 | 5.76 | 0.01 | 0.17 | 5.74 | 5.88 | 5.74 | 11100744 |
| 1740418200 | 5.75 | 0.15 | 2.68 | 5.98 | 5.98 | 5.6 | 163849 |
| 1740159000 | 5.6 | -0.2 | -3.45 | 5.7 | 5.7 | 5.5 | 7557329 |
| 1740072600 | 5.8 | -0.4 | -6.45 | 6 | 6.1 | 5.8 | 975334 |
| 1739986200 | 6.2 | 0.11 | 1.81 | 5.9 | 6.2 | 5.72 | 163036 |
| 1739899800 | 6.09 | 0 | 0.00 | 6.1 | 6.1 | 6.09 | 136535 |
| 1739813400 | 6.09 | -0.02 | -0.33 | 6.09 | 6.09 | 6.09 | 50569 |
| 1739554200 | 6.11 | 0.07 | 1.16 | 6.11 | 6.11 | 6.11 | 397238 |
| 1739467800 | 6.04 | 0.08 | 1.34 | 5.9 | 6.04 | 5.88 | 354276 |
| 1739381400 | 5.96 | -0.03 | -0.50 | 6 | 6 | 5.96 | 102482 |
| 1739295000 | 5.99 | 0.23 | 3.99 | 6.32 | 6.32 | 5.8 | 3107494 |
| 1739208600 | 5.76 | -0.08 | -1.37 | 5.8 | 5.8 | 5.76 | 626515 |
| 1738949400 | 5.84 | -0.08 | -1.35 | 6 | 6 | 5.84 | 244864 |
| 1738863000 | 5.92 | -0.04 | -0.67 | 5.92 | 5.92 | 5.92 | 193098 |
| 1738776600 | 5.96 | -0.33 | -5.25 | 6.1 | 6.1 | 5.96 | 500800 |
| 1738690200 | 6.29 | 0.13 | 2.11 | 6.2 | 6.29 | 6.2 | 30996 |
| 1738603800 | 6.16 | -0.39 | -5.95 | 6.2 | 6.2 | 6.0599999 | 1425106 |
| 1738344600 | 6.55 | 0.02 | 0.31 | 6.55 | 6.55 | 6.55 | 3524817 |
| 1738258200 | 6.53 | 0.24 | 3.82 | 6.53 | 6.53 | 6.53 | 19247 |
| 1738171800 | 6.29 | 0.03 | 0.48 | 6.32 | 6.32 | 6.28 | 3351072 |
| 1738085400 | 6.26 | -0.38 | -5.72 | 6.3 | 6.3 | 6.26 | 3534754 |
| 1737999000 | 6.64 | -0.05 | -0.75 | 6.64 | 6.64 | 6.64 | 31729 |
| 1737739800 | 6.69 | 0.09 | 1.36 | 6.69 | 6.69 | 6.69 | 1487503 |
| 1737653400 | 6.6 | 0.3 | 4.76 | 6.6 | 6.6 | 6.6 | 40186 |
| 1737567000 | 6.3 | -0.4 | -5.97 | 6.5 | 6.5 | 6.3 | 1143109 |
| 1737480600 | 6.7 | 0.13 | 1.98 | 6.5 | 6.7 | 6.5 | 379683 |
| 1737394200 | 6.57 | -0.04 | -0.61 | 6.57 | 6.57 | 6.57 | 4002116 |
| 1737135000 | 6.61 | 0.4 | 6.44 | 6.3 | 6.61 | 6.3 | 875950 |
| 1737048600 | 6.21 | 0.11 | 1.80 | 6 | 6.21 | 6 | 1769948 |
| 1736962200 | 6.1 | 0.16 | 2.69 | 5.8 | 6.1 | 5.8 | 532486 |
| 1736875800 | 5.94 | 0.13 | 2.24 | 5.62 | 6 | 5.62 | 4039591 |
| 1736789400 | 5.8099999 | 0.06 | 1.04 | 5.7 | 6 | 5.7 | 515739 |
| 1736530200 | 5.75 | 0.06 | 1.05 | 5.75 | 5.75 | 5.75 | 10181653 |
| 1736443800 | 5.69 | -0.01 | -0.18 | 5.4 | 5.69 | 5.4 | 51984 |
| 1736357400 | 5.7 | -0.04 | -0.70 | 5.7 | 5.7 | 5.7 | 277778 |
| 1736271000 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 19551 |
| 1736184600 | 5.74 | -0.02 | -0.35 | 5.74 | 5.74 | 5.74 | 15785 |
| 1735925400 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 191373 |
| 1735839000 | 5.76 | -0.24 | -4.00 | 5.76 | 5.76 | 5.76 | 98286 |
| 1735666200 | 6 | 0.59 | 10.91 | 6 | 6 | 6 | 19344 |
| 1735579800 | 5.41 | 0.01 | 0.19 | 5.7 | 5.7 | 5.41 | 148677 |
| 1735320600 | 5.4 | -0.16 | -2.88 | 5.3 | 5.4 | 5.3 | 271297 |
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
