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 | -0.13 | -1.80555555556 | 7.2 | 7.23 | 6.73 | 5983 | 6.8829088 | CS |
| 4 | 0.07 | 1 | 7 | 7.6 | 6.73 | 7376 | 6.96677257 | CS |
| 12 | 0.81 | 12.9392971246 | 6.26 | 7.99 | 6.02 | 8162 | 6.8593379 | CS |
| 26 | 1.99 | 39.1732283465 | 5.08 | 7.99 | 4.6825 | 10554 | 6.14150466 | CS |
| 52 | 0.3 | 4.43131462334 | 6.77 | 7.99 | 4.4063 | 8373 | 5.90262464 | CS |
| 156 | -12.45 | -63.7807377049 | 19.52 | 21.64 | 4.4063 | 87946 | 10.65086762 | CS |
| 260 | -4.21 | -37.3226950355 | 11.28 | 57.76 | 4.4063 | 583000 | 20.22163809 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737700 | 7.07 | 0.09 | 1.29 | 6.73 | 7.23 | 6.73 | 5407 |
| 1734651300 | 6.98 | 0.17 | 2.50 | 6.9 | 6.98 | 6.9 | 1060 |
| 1734564900 | 6.81 | -0.24 | -3.41 | 7.16 | 7.2 | 6.81 | 20470 |
| 1734478500 | 7.0501 | 0.02 | 0.23 | 7.068 | 7.068 | 7.01 | 1262 |
| 1734392100 | 7.0336 | -0.19 | -2.58 | 7.21 | 7.21 | 7.0336 | 495 |
| 1734132900 | 7.22 | 0.19 | 2.70 | 7.2 | 7.2418 | 7.01 | 6972 |
| 1734046500 | 7.03 | -0.04 | -0.57 | 7.03 | 7.03 | 7.03 | 583 |
| 1733960100 | 7.07 | 0.06 | 0.85 | 7.2 | 7.2552 | 7.04 | 4900 |
| 1733873700 | 7.0101 | -0.15 | -2.09 | 7.0238 | 7.14 | 7.01 | 1660 |
| 1733787300 | 7.16 | 0.15 | 2.14 | 7.14 | 7.19 | 7.02 | 1014 |
| 1733528100 | 7.0101 | 0 | 0.00 | 7.01 | 7.16 | 7.01 | 4945 |
| 1733441700 | 7.01 | -0.1 | -1.41 | 7.11 | 7.18 | 7.01 | 1748 |
| 1733355300 | 7.11 | 0.04 | 0.49 | 7.05 | 7.23 | 7.0499 | 5474 |
| 1733268900 | 7.075 | 0.02 | 0.21 | 7.02 | 7.075 | 7.01 | 1440 |
| 1733182500 | 7.06 | -0.09 | -1.26 | 7.02 | 7.2637 | 7.01 | 845 |
| 1732917840 | 7.15 | 0.25 | 3.62 | 7.04 | 7.15 | 7.04 | 342 |
| 1732750500 | 6.9 | 0 | 0.00 | 6.9 | 7.2 | 6.89 | 16884 |
| 1732664100 | 6.9 | -0.31 | -4.30 | 7.21 | 7.3163 | 6.76 | 50432 |
| 1732577700 | 7.21 | 0.19 | 2.71 | 7.6 | 7.6 | 7.1753 | 12351 |
| 1732318500 | 7.02 | -0.07 | -0.99 | 6.8303 | 7.42 | 6.81 | 11534 |
| 1732232100 | 7.09 | 0.23 | 3.35 | 6.8825 | 7.09 | 6.8542 | 4151 |
| 1732145700 | 6.86 | -0.11 | -1.58 | 7.07 | 7.0757 | 6.86 | 6215 |
| 1732059300 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 457 |
| 1731972900 | 6.97 | -0.23 | -3.19 | 6.88 | 7.1001 | 6.88 | 8924 |
| 1731713700 | 7.2 | 0 | 0.00 | 7.05 | 7.21 | 7.05 | 297 |
| 1731627300 | 7.2 | -0.24 | -3.23 | 7.2 | 7.2 | 7.2 | 529 |
| 1731540900 | 7.44 | 0.04 | 0.54 | 7.545 | 7.545 | 7.2 | 2936 |
| 1731454500 | 7.4 | 0.18 | 2.49 | 7.23 | 7.59 | 7.055 | 12160 |
| 1731368100 | 7.22 | 0.33 | 4.79 | 7.225 | 7.32 | 6.815 | 8947 |
| 1731108900 | 6.89 | 0.19 | 2.84 | 6.81 | 7 | 6.75 | 1412 |
| 1731022500 | 6.7 | -0.19 | -2.76 | 6.77 | 6.87 | 6.65 | 1990 |
| 1730936100 | 6.89 | 0.37 | 5.67 | 6.925 | 7 | 6.6 | 7743 |
| 1730849700 | 6.5199999 | -0.34 | -4.96 | 6.71 | 6.9801 | 6.5199999 | 11166 |
| 1730763300 | 6.86 | -0.11 | -1.58 | 6.97 | 7.2 | 6.69 | 14915 |
| 1730500500 | 6.97 | 0.07 | 1.01 | 6.9 | 6.97 | 6.9 | 1407 |
| 1730414100 | 6.9 | -0.15 | -2.13 | 7.27 | 7.2701 | 6.9 | 15719 |
| 1730327700 | 7.05 | 0.38 | 5.71 | 6.75 | 7.05 | 6.64 | 7753 |
| 1730241300 | 6.6695 | 0.06 | 0.90 | 6.61 | 6.8 | 6.54 | 1760 |
| 1730154900 | 6.61 | 0.02 | 0.30 | 6.54 | 6.61 | 6.5199999 | 993 |
| 1729895700 | 6.59 | -0.01 | -0.15 | 6.4 | 6.8 | 6.4 | 17879 |
| 1729809300 | 6.6 | -0.12 | -1.79 | 6.77 | 6.99 | 6.3099999 | 19338 |
| 1729722900 | 6.72 | 0 | 0.00 | 6.72 | 6.9021 | 6.72 | 7222 |
| 1729636500 | 6.72 | -0.38 | -5.35 | 6.8 | 6.8001 | 6.72 | 7359 |
| 1729550100 | 7.1 | -0.08 | -1.05 | 7.09 | 7.3011 | 6.73 | 8775 |
| 1729290900 | 7.175 | -0.14 | -1.94 | 7.58 | 7.65 | 7.175 | 6192 |
| 1729204500 | 7.317 | -0.33 | -4.35 | 7.51 | 7.6 | 7.317 | 8812 |
| 1729118100 | 7.65 | 1.39 | 22.20 | 6.2 | 7.99 | 6.2 | 41981 |
| 1729031700 | 6.26 | 0.2 | 3.30 | 6.0599999 | 6.49 | 6.0599999 | 2695 |
| 1728945300 | 6.0599999 | -0.53 | -8.04 | 6.6 | 6.76 | 6.0599999 | 13067 |
| 1728686100 | 6.59 | 0.09 | 1.38 | 6.5 | 6.65 | 6.5 | 1143 |
| 1728599700 | 6.5 | 0.27 | 4.33 | 6.2 | 6.54 | 6.1839 | 4546 |
| 1728513300 | 6.23 | 0.17 | 2.81 | 6.0199999 | 6.4 | 6.0199999 | 27100 |
| 1728426900 | 6.0599999 | -0.05 | -0.82 | 6.2 | 6.5 | 6.0599999 | 7383 |
| 1728340500 | 6.11 | -0.24 | -3.78 | 6.15 | 6.44 | 6.11 | 5818 |
| 1728081300 | 6.35 | 0.08 | 1.28 | 6.2 | 6.5 | 6.19 | 2506 |
| 1727994900 | 6.2699999 | -0.04 | -0.63 | 6.74 | 6.9 | 6.2699999 | 12101 |
| 1727908500 | 6.3099999 | -0.03 | -0.47 | 6.23 | 6.69 | 6.23 | 8251 |
| 1727822100 | 6.34 | -0.1 | -1.55 | 6.6 | 6.6 | 6.0599999 | 7895 |
| 1727735520 | 6.44 | 0.29 | 4.72 | 6.26 | 6.44 | 6.135 | 4277 |
| 1727476500 | 6.15 | 0.03 | 0.49 | 6.18 | 6.4 | 6.01 | 11919 |
| 1727390100 | 6.12 | -0.13 | -2.00 | 6.34 | 6.75 | 6.05 | 8176 |
| 1727303700 | 6.245 | -0.88 | -12.29 | 7.34 | 7.34 | 6.0599999 | 14892 |
| 1727217300 | 7.12 | 0.52 | 7.88 | 6.61 | 7.12 | 6.5900999 | 6673 |
| 1727130900 | 6.6 | -0.4 | -5.71 | 6.79 | 6.99 | 6.6 | 1065 |
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
