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 | -1.1 | -14.2857142857 | 7.7 | 7.98 | 6.13 | 47999 | 7.01218326 | CS |
| 4 | -0.86 | -11.528150134 | 7.46 | 9.613 | 6.13 | 64455 | 7.99367044 | CS |
| 12 | 0.45 | 7.31707317073 | 6.15 | 10.94 | 5.41 | 54519 | 7.58217328 | CS |
| 26 | -0.14 | -2.07715133531 | 6.74 | 10.94 | 5.34 | 31933 | 7.29328088 | CS |
| 52 | -6.57 | -49.8861047836 | 13.17 | 18.94 | 5.34 | 39449 | 10.17347946 | CS |
| 156 | -27.3 | -80.5309734513 | 33.9 | 56.4 | 2.52 | 518845 | 25.99702581 | CS |
| 260 | -121.8 | -94.8598130841 | 128.4 | 448.5 | 2.52 | 2898382 | 171.63258246 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737700 | 6.6 | 0.19 | 2.96 | 6.47 | 6.64 | 6.3779 | 24342 |
| 1734651300 | 6.41 | 0.08 | 1.26 | 7.03 | 7.03 | 6.37 | 29237 |
| 1734564900 | 6.33 | -0.98 | -13.41 | 7.37 | 7.41 | 6.13 | 51126 |
| 1734478500 | 7.31 | -0.29 | -3.82 | 7.93 | 7.93 | 7.23 | 53322 |
| 1734392100 | 7.6 | -0.01 | -0.13 | 7.68 | 7.98 | 7.28 | 79903 |
| 1734132900 | 7.61 | -0.26 | -3.30 | 8.03 | 8.03 | 7.6 | 40714 |
| 1734046500 | 7.87 | -0.8 | -9.23 | 8.3 | 8.5367 | 7.62 | 91433 |
| 1733960100 | 8.67 | 0.39 | 4.71 | 8.49 | 8.8 | 7.98 | 53327 |
| 1733873700 | 8.28 | -0.57 | -6.44 | 9.095 | 9.095 | 8.1 | 42516 |
| 1733787300 | 8.85 | -0.65 | -6.84 | 9.27 | 9.46 | 8.63 | 57302 |
| 1733528100 | 9.5 | 1.06 | 12.56 | 8.3824 | 9.613 | 8.163147 | 82057 |
| 1733441700 | 8.44 | 0.52 | 6.57 | 8.41 | 8.8801 | 8.1 | 170844 |
| 1733355300 | 7.92 | 0.12 | 1.54 | 7.845 | 8.18 | 7.5 | 51514 |
| 1733268900 | 7.8 | 0 | 0.00 | 7.8212 | 8.06 | 7.517 | 35513 |
| 1733182500 | 7.8 | -0.99 | -11.26 | 8.8 | 8.8 | 7.7001 | 110073 |
| 1732917840 | 8.7899999 | 1.34 | 17.99 | 7.76 | 9.19 | 7.6 | 63496 |
| 1732750500 | 7.45 | 0.16 | 2.19 | 7.69 | 8.055 | 7.36 | 33832 |
| 1732664100 | 7.29 | -0.71 | -8.88 | 8.08 | 8.08 | 7.2041 | 58073 |
| 1732577700 | 8 | 0.64 | 8.62 | 7.46 | 8.24 | 7.138 | 81431 |
| 1732318500 | 7.365 | 0.32 | 4.47 | 7.16 | 7.43 | 6.8701 | 50282 |
| 1732232100 | 7.0497 | 0.13 | 1.87 | 7.26 | 7.39 | 6.9 | 70200 |
| 1732145700 | 6.92 | -0.1 | -1.42 | 7.3773 | 7.48 | 6.85 | 49971 |
| 1732059300 | 7.02 | -0.77 | -9.88 | 7.8139 | 8.03 | 6.86 | 123893 |
| 1731972900 | 7.79 | 0.22 | 2.91 | 7.58 | 8.2399 | 7.54 | 65753 |
| 1731713700 | 7.57 | -1.17 | -13.39 | 8.6972 | 8.6972 | 7.3 | 68991 |
| 1731627300 | 8.74 | 0.52 | 6.33 | 8.785 | 9.3712 | 8.1301 | 66576 |
| 1731540900 | 8.22 | -1.18 | -12.55 | 9.7 | 10.94 | 7.84 | 187063 |
| 1731454500 | 9.4 | 0.95 | 11.24 | 8.23 | 9.74 | 8.042 | 231350 |
| 1731368100 | 8.45 | 1.49 | 21.36 | 7.47 | 8.65 | 7.345 | 140853 |
| 1731108900 | 6.9625 | -0.13 | -1.87 | 7.6232 | 7.6232 | 6.9001 | 13610 |
| 1731022500 | 7.095 | 0.17 | 2.38 | 7.13 | 7.725 | 7.03 | 134308 |
| 1730936100 | 6.93 | 0.4 | 6.13 | 6.7999 | 7.25 | 6.58 | 92992 |
| 1730849700 | 6.53 | 0.09 | 1.46 | 6.44 | 6.7133 | 6.22 | 29402 |
| 1730763300 | 6.436 | 0.08 | 1.23 | 6.4 | 6.48 | 6.29 | 12006 |
| 1730500500 | 6.3575 | -0.01 | -0.20 | 6.44 | 6.74 | 6.2201 | 18860 |
| 1730414100 | 6.37 | -0.19 | -2.86 | 6.5199999 | 6.63 | 6.2335 | 25074 |
| 1730327700 | 6.5577 | -0.08 | -1.24 | 6.5124 | 6.8299 | 6.48 | 24689 |
| 1730241300 | 6.64 | 0.69 | 11.60 | 6.08 | 6.88 | 5.82 | 129478 |
| 1730154900 | 5.95 | 0.22 | 3.84 | 5.98 | 6.11 | 5.75 | 36451 |
| 1729895700 | 5.73 | -0.22 | -3.70 | 6.01 | 6.0199999 | 5.73 | 9408 |
| 1729809300 | 5.95 | 0.14 | 2.40 | 5.79 | 6.16 | 5.79 | 31885 |
| 1729722900 | 5.8105 | -0.05 | -0.85 | 5.85 | 5.95 | 5.67 | 20851 |
| 1729636500 | 5.8602 | 0.01 | 0.17 | 5.8 | 6.09 | 5.8 | 3033 |
| 1729550100 | 5.85 | -0.32 | -5.19 | 6.08 | 6.08 | 5.85 | 7915 |
| 1729290900 | 6.17 | 0.37 | 6.38 | 5.95 | 6.18 | 5.95 | 6135 |
| 1729204500 | 5.8 | -0.48 | -7.58 | 6.16 | 6.2699999 | 5.72 | 19973 |
| 1729118100 | 6.2756 | 0.29 | 4.82 | 5.98 | 6.45 | 5.98 | 20781 |
| 1729031700 | 5.9872 | 0.02 | 0.29 | 5.92 | 6.38 | 5.75 | 62272 |
| 1728945300 | 5.97 | -0.06 | -1.01 | 5.73 | 6.18 | 5.73 | 32477 |
| 1728686100 | 6.0312 | 0.38 | 6.75 | 5.62 | 6.1 | 5.59 | 26027 |
| 1728599700 | 5.65 | 0.09 | 1.62 | 5.57 | 5.8743 | 5.55 | 5485 |
| 1728513300 | 5.5597 | -0.12 | -2.11 | 5.83 | 5.83 | 5.41 | 25399 |
| 1728426900 | 5.6795 | -0.12 | -2.08 | 5.725 | 6 | 5.64 | 41145 |
| 1728340500 | 5.8 | -0.15 | -2.52 | 5.9 | 6.0399 | 5.8 | 13147 |
| 1728081300 | 5.95 | -0.01 | -0.17 | 5.92 | 5.99 | 5.9 | 13086 |
| 1727994900 | 5.96 | -0.13 | -2.13 | 5.92 | 6.19 | 5.92 | 6689 |
| 1727908500 | 6.09 | 0.09 | 1.50 | 6.05 | 6.19 | 5.912 | 12118 |
| 1727822100 | 6 | -0.02 | -0.33 | 6.0599999 | 6.22 | 5.95 | 15912 |
| 1727735520 | 6.0199999 | -0.12 | -1.95 | 6.15 | 6.4898999 | 6.0199999 | 10244 |
| 1727476500 | 6.14 | -0.03 | -0.49 | 6.33 | 6.49 | 6.01 | 24894 |
| 1727390100 | 6.17 | 0.17 | 2.83 | 6.01 | 6.6818 | 5.92 | 35499 |
| 1727303700 | 6 | -0.27 | -4.31 | 6.11 | 6.2699999 | 6 | 14354 |
| 1727217300 | 6.2699999 | 0.29 | 4.85 | 5.9 | 6.29 | 5.87 | 10403 |
| 1727130900 | 5.98 | 0 | 0.00 | 5.9 | 5.995 | 5.7424 | 5784 |
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
