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 | -0.435 | -6.83962264151 | 6.36 | 6.81 | 5.83 | 6689 | 6.07040796 | CS |
| 4 | -0.335 | -5.35143769968 | 6.26 | 7.25 | 5.67 | 4463 | 6.1755957 | CS |
| 12 | 0.2049 | 3.58210520795 | 5.7201 | 7.4999 | 5.23 | 5128 | 6.04864821 | CS |
| 26 | -3.265 | -35.5277475517 | 9.19 | 9.465 | 5.18 | 4627 | 6.75444594 | CS |
| 52 | -5.245 | -46.9561324978 | 11.17 | 11.96 | 3.71 | 26058 | 7.14682274 | CS |
| 156 | -5.245 | -46.9561324978 | 11.17 | 11.96 | 3.71 | 26058 | 7.14682274 | CS |
| 260 | -5.245 | -46.9561324978 | 11.17 | 11.96 | 3.71 | 26058 | 7.14682274 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737700 | 5.925 | 0 | 0.00 | 5.925 | 5.925 | 5.925 | 130 |
| 1734651300 | 5.925 | 0.09 | 1.63 | 6.09 | 6.09 | 5.84 | 1609 |
| 1734564900 | 5.83 | 0 | 0.00 | 6.0199999 | 6.35 | 5.83 | 4469 |
| 1734478500 | 5.83 | -0.36 | -5.82 | 6.39 | 6.69 | 5.83 | 8002 |
| 1734392100 | 6.19 | -0.13 | -2.09 | 6.3099999 | 6.81 | 6 | 12215 |
| 1734132900 | 6.3219 | -0.08 | -1.25 | 5.97 | 6.4 | 5.97 | 7047 |
| 1734046500 | 6.4016 | 0 | 0.00 | 6.4016 | 6.4016 | 6.4016 | 23 |
| 1733960100 | 6.4016 | 0.49 | 8.32 | 6.19 | 6.48 | 5.92 | 5313 |
| 1733873700 | 5.91 | -0.41 | -6.49 | 6.32 | 7.25 | 5.91 | 5810 |
| 1733787300 | 6.32 | -0.18 | -2.77 | 7.06 | 7.06 | 6.32 | 3315 |
| 1733528100 | 6.5 | 0.12 | 1.88 | 6.18 | 7.21 | 5.97 | 15397 |
| 1733441700 | 6.38 | 0.32 | 5.28 | 6.01 | 6.38 | 5.83 | 9823 |
| 1733355300 | 6.0599999 | -0.19 | -3.04 | 6.0599999 | 6.0599999 | 5.86 | 375 |
| 1733268900 | 6.25 | 0.28 | 4.69 | 5.91 | 6.25 | 5.83 | 963 |
| 1733182500 | 5.97 | 0.12 | 2.05 | 6.09 | 6.1 | 5.97 | 1546 |
| 1732917840 | 5.85 | -0.12 | -2.01 | 6.05 | 6.05 | 5.85 | 1008 |
| 1732750500 | 5.97 | 0 | 0.00 | 6.5 | 6.5 | 5.97 | 192 |
| 1732664100 | 5.97 | 0.06 | 1.02 | 5.91 | 6.34 | 5.835 | 4968 |
| 1732577700 | 5.91 | 0.24 | 4.23 | 5.99 | 6.05 | 5.67 | 5894 |
| 1732318500 | 5.67 | 0 | 0.00 | 6.26 | 6.26 | 5.67 | 430 |
| 1732232100 | 5.67 | -0.01 | -0.18 | 5.67 | 5.67 | 5.47 | 3051 |
| 1732145700 | 5.68 | -0.09 | -1.54 | 5.6 | 5.7230679 | 5.35 | 13972 |
| 1732059300 | 5.7689 | -0.17 | -2.88 | 5.94 | 6.54 | 5.5 | 18022 |
| 1731972900 | 5.94 | -0.3 | -4.81 | 6.18 | 6.59 | 5.82 | 12426 |
| 1731713700 | 6.24 | 0 | 0.00 | 6.39 | 6.39 | 6.24 | 509 |
| 1731627300 | 6.24 | -0.25 | -3.85 | 6.46 | 7.09 | 6.24 | 4138 |
| 1731540900 | 6.49 | 0.01 | 0.15 | 6.78 | 6.87 | 6.34 | 2109 |
| 1731454500 | 6.48 | -0.18 | -2.70 | 6.46 | 6.66 | 6.3099999 | 2675 |
| 1731368100 | 6.66 | 0.46 | 7.42 | 6.7 | 6.85 | 6.14 | 13072 |
| 1731108900 | 6.2 | -1.04 | -14.36 | 7.22 | 7.22 | 6.2 | 9967 |
| 1731022500 | 7.24 | 0.7 | 10.70 | 7.23 | 7.24 | 7.23 | 342 |
| 1730936100 | 6.54 | 0.21 | 3.32 | 5.93 | 6.7449 | 5.93 | 1800 |
| 1730849700 | 6.33 | -0.03 | -0.54 | 6.1 | 6.85 | 6.1 | 2994 |
| 1730763300 | 6.3643 | 0.55 | 9.54 | 5.99 | 6.3643 | 5.8099999 | 4753 |
| 1730500500 | 5.8099999 | 0.01 | 0.17 | 5.9 | 6.07 | 5.8099999 | 6321 |
| 1730414100 | 5.8 | -0.92 | -13.69 | 6.72 | 6.72 | 5.8 | 8761 |
| 1730327700 | 6.7199 | 0.87 | 14.87 | 5.9 | 7.4999 | 5.9 | 15793 |
| 1730241300 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 157 |
| 1730154900 | 5.85 | 0.03 | 0.52 | 5.82 | 5.85 | 5.82 | 374 |
| 1729895700 | 5.82 | 0.12 | 2.10 | 5.73 | 5.82 | 5.73 | 282 |
| 1729809300 | 5.7001 | -0.21 | -3.55 | 6.05 | 6.05 | 5.59 | 8101 |
| 1729722900 | 5.91 | 0 | 0.00 | 6.42 | 6.42 | 5.91 | 280 |
| 1729636500 | 5.91 | 0.19 | 3.32 | 5.75 | 6.555 | 5.75 | 8025 |
| 1729550100 | 5.72 | 0.05 | 0.88 | 5.84 | 5.84 | 5.6209 | 1097 |
| 1729290900 | 5.67 | -0 | -0.00 | 5.83 | 5.83 | 5.67 | 476 |
| 1729204500 | 5.6701 | 0.08 | 1.43 | 5.58 | 5.6701 | 5.58 | 434 |
| 1729118100 | 5.59 | -0.19 | -3.29 | 5.5599999 | 5.8552 | 5.5599999 | 2502 |
| 1729031700 | 5.78 | 0.55 | 10.52 | 5.91 | 6.42 | 5.5329 | 16341 |
| 1728945300 | 5.23 | -0.37 | -6.61 | 5.74 | 5.74 | 5.23 | 6831 |
| 1728686100 | 5.6 | 0 | 0.00 | 5.7 | 5.7 | 5.6 | 6519 |
| 1728599700 | 5.6 | -0.15 | -2.61 | 5.86 | 6.09 | 5.6 | 2670 |
| 1728513300 | 5.75 | -0.3 | -4.96 | 5.93 | 6.2 | 5.6 | 12231 |
| 1728426900 | 6.05 | -0.29 | -4.57 | 6.24 | 6.45 | 5.93 | 11297 |
| 1728340500 | 6.34 | 0.34 | 5.67 | 6.34 | 6.34 | 6.34 | 1212 |
| 1728081300 | 6 | -0.18 | -2.93 | 6.365 | 6.365 | 6 | 2313 |
| 1727994900 | 6.1811 | 0.03 | 0.51 | 6.1811 | 6.1811 | 6.1811 | 737 |
| 1727908500 | 6.15 | -0.02 | -0.32 | 6.17 | 6.18 | 6.15 | 580 |
| 1727822100 | 6.17 | 0.45 | 7.87 | 6.29 | 6.517 | 5.8766 | 10732 |
| 1727735520 | 5.7201 | 0 | 0.00 | 5.7201 | 5.7201 | 5.7201 | 110 |
| 1727476500 | 5.7201 | 0 | 0.00 | 5.7201 | 5.7201 | 5.7201 | 36 |
| 1727390100 | 5.7201 | 0.15 | 2.69 | 5.71 | 5.8 | 5.69 | 6082 |
| 1727303700 | 5.57 | 0.14 | 2.58 | 5.61 | 6.072 | 5.46 | 7530 |
| 1727217300 | 5.43 | -1.07 | -16.46 | 6.5 | 6.51 | 5.18 | 20737 |
| 1727130900 | 6.5 | 0 | 0.00 | 6.5 | 7.35 | 6.5 | 11001 |
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
