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 | -0.2 | -3.1746031746 | 6.3 | 6.4 | 6.1 | 90393 | 6.26016099 | DE |
| 4 | 0 | 0 | 6.1 | 6.64 | 6.1 | 333013 | 6.24149575 | DE |
| 12 | -1.9 | -23.75 | 8 | 8.3 | 6.1 | 308116 | 6.67319229 | DE |
| 26 | -2.3 | -27.380952381 | 8.4 | 8.51 | 6.1 | 270673 | 7.1764702 | DE |
| 52 | -0.3 | -4.6875 | 6.4 | 12.4 | 5.58 | 358277 | 8.11197423 | DE |
| 156 | -8.275 | -57.5652173913 | 14.375 | 15.7 | 5.35 | 616515 | 9.31442612 | DE |
| 260 | -2.7 | -30.6818181818 | 8.8 | 28.5 | 5.35 | 821001 | 12.5892794 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742578200 | 6.1 | -0.14 | -2.24 | 6.25 | 6.25 | 6.1 | 954308 |
| 1742491800 | 6.24 | -0.01 | -0.16 | 6.25 | 6.25 | 6.24 | 230079 |
| 1742405400 | 6.25 | 0.1 | 1.63 | 6.15 | 6.25 | 6.15 | 35312 |
| 1742319000 | 6.15 | -0.15 | -2.38 | 6.15 | 6.15 | 6.15 | 67442 |
| 1742232600 | 6.3 | -0.1 | -1.56 | 6.3 | 6.3 | 6.3 | 42324 |
| 1741973400 | 6.4 | 0.1 | 1.59 | 6.3 | 6.4 | 6.3 | 76808 |
| 1741887000 | 6.3 | 0.05 | 0.80 | 6.25 | 6.3 | 6.25 | 73446 |
| 1741800600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 354880 |
| 1741714200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.2 | 809171 |
| 1741627800 | 6.25 | 0 | 0.00 | 6.1 | 6.25 | 6.1 | 255694 |
| 1741368600 | 6.25 | -0.05 | -0.79 | 6.25 | 6.25 | 6.25 | 153034 |
| 1741282200 | 6.3 | -0.05 | -0.79 | 6.35 | 6.35 | 6.3 | 39650 |
| 1741195800 | 6.35 | 0.1 | 1.60 | 6.25 | 6.35 | 6.25 | 465854 |
| 1741109400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 272263 |
| 1741023000 | 6.25 | 0 | 0.00 | 6.25 | 6.64 | 6.25 | 576310 |
| 1740763800 | 6.25 | 0.05 | 0.81 | 6.2 | 6.37 | 6.2 | 468495 |
| 1740677400 | 6.2 | -0.1 | -1.59 | 6.3 | 6.3 | 6.2 | 1424332 |
| 1740591000 | 6.3 | 0.05 | 0.80 | 6.25 | 6.3 | 6.25 | 141397 |
| 1740504600 | 6.25 | 0.05 | 0.81 | 6.2 | 6.25 | 6.2 | 692681 |
| 1740418200 | 6.2 | 0.1 | 1.64 | 6.1 | 6.2 | 6.1 | 228367 |
| 1740159000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 252720 |
| 1740072600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 191015 |
| 1739986200 | 6.1 | -0.35 | -5.43 | 6.45 | 6.45 | 6.1 | 540004 |
| 1739899800 | 6.45 | 0.15 | 2.38 | 6.5 | 6.5 | 6.45 | 389060 |
| 1739813400 | 6.3 | -0.4 | -5.97 | 6.7 | 6.7 | 6.3 | 3800012 |
| 1739554200 | 6.7 | -0.1 | -1.47 | 6.8 | 6.8 | 6.7 | 457619 |
| 1739467800 | 6.8 | -0.3 | -4.23 | 7.1 | 7.1 | 6.8 | 164388 |
| 1739381400 | 7.1 | -0.2 | -2.74 | 7.3 | 7.3 | 7.1 | 182386 |
| 1739295000 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 54435 |
| 1739208600 | 7.3 | -0.05 | -0.68 | 7.35 | 7.35 | 7.3 | 137262 |
| 1738949400 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 71958 |
| 1738863000 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 101173 |
| 1738776600 | 7.35 | -0.15 | -2.00 | 7.5 | 7.5 | 7.35 | 103237 |
| 1738690200 | 7.5 | 0.14 | 1.90 | 7.5 | 7.5 | 7.5 | 204155 |
| 1738603800 | 7.36 | -0.29 | -3.79 | 7.65 | 7.65 | 7.36 | 472794 |
| 1738344600 | 7.65 | 0.15 | 2.00 | 7.65 | 7.65 | 7.65 | 61842 |
| 1738258200 | 7.5 | 0.3 | 4.17 | 7.65 | 7.65 | 7.5 | 147911 |
| 1738171800 | 7.2 | -0.4 | -5.26 | 7.6 | 7.65 | 7.2 | 332914 |
| 1738085400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 133551 |
| 1737999000 | 7.6 | -0.15 | -1.94 | 7.75 | 7.75 | 7.6 | 234381 |
| 1737739800 | 7.75 | 0.8 | 11.51 | 6.95 | 7.75 | 6.95 | 1084040 |
| 1737653400 | 6.95 | -0.15 | -2.11 | 7.1 | 7.1 | 6.95 | 87407 |
| 1737567000 | 7.1 | 0.1 | 1.43 | 7.05 | 7.1 | 6.95 | 205026 |
| 1737480600 | 7 | -0.15 | -2.10 | 7.15 | 7.15 | 6.95 | 514076 |
| 1737394200 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 166711 |
| 1737135000 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 74692 |
| 1737048600 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7 | 77278 |
| 1736962200 | 7.15 | -0.35 | -4.67 | 7.5 | 7.5 | 7.15 | 290116 |
| 1736875800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 50376 |
| 1736789400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 42307 |
| 1736530200 | 7.5 | -0.1 | -1.32 | 7.5 | 7.6 | 7.3 | 270764 |
| 1736443800 | 7.6 | -0.25 | -3.18 | 7.85 | 7.85 | 7.6 | 89339 |
| 1736357400 | 7.85 | -0.15 | -1.88 | 8 | 8 | 7.85 | 93599 |
| 1736271000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 34299 |
| 1736184600 | 8 | -0.15 | -1.84 | 8.15 | 8.15 | 8 | 181732 |
| 1735925400 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 38156 |
| 1735839000 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 83682 |
| 1735666200 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 54734 |
| 1735579800 | 8.15 | 0.15 | 1.88 | 8 | 8.15 | 8 | 80437 |
| 1735320600 | 8 | 0 | 0.00 | 8 | 8.3 | 8 | 219709 |
| 1735061400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 6076 |
| 1734975000 | 8 | -0.2 | -2.44 | 8.2 | 8.2 | 8 | 138377 |
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
