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 | 0.14 | 2.08023774146 | 6.73 | 7.04 | 6.72 | 582509 | 6.85424794 | CS |
| 4 | 0.51 | 8.01886792453 | 6.36 | 7.04 | 6.135 | 651537 | 6.55292397 | CS |
| 12 | -2.86 | -29.3936279548 | 9.73 | 10.58 | 6.02 | 932847 | 6.89390193 | CS |
| 26 | -3.47 | -33.5589941973 | 10.34 | 10.93 | 6.02 | 826166 | 8.25099097 | CS |
| 52 | -0.43 | -5.8904109589 | 7.3 | 10.93 | 5.95 | 1007562 | 7.92755392 | CS |
| 156 | -3.63 | -34.5714285714 | 10.5 | 11.66 | 5.88 | 1076212 | 8.11642095 | CS |
| 260 | -10.78 | -61.0764872521 | 17.65 | 19.23 | 5.88 | 1004069 | 9.27551427 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737761700 | 6.84 | -0.01 | -0.15 | 6.81 | 6.87 | 6.74 | 448044 |
| 1737675300 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1737588900 | 6.85 | -0.02 | -0.29 | 6.8 | 6.93 | 6.78 | 704292 |
| 1737502500 | 6.87 | 0.21 | 3.15 | 6.73 | 7 | 6.72 | 595192 |
| 1737156900 | 6.66 | 0.08 | 1.22 | 6.64 | 6.675 | 6.5 | 780166 |
| 1737070500 | 6.58 | 0.01 | 0.15 | 6.57 | 6.605 | 6.49 | 451946 |
| 1736984100 | 6.57 | 0.27 | 4.29 | 6.46 | 6.6 | 6.39 | 489190 |
| 1736897700 | 6.3 | 0.08 | 1.29 | 6.22 | 6.3 | 6.135 | 534286 |
| 1736811300 | 6.22 | -0.26 | -4.01 | 6.41 | 6.42 | 6.175 | 842793 |
| 1736552100 | 6.48 | -0.15 | -2.26 | 6.53 | 6.59 | 6.3099999 | 638244 |
| 1736379300 | 6.63 | -0.04 | -0.60 | 6.65 | 6.68 | 6.53 | 804885 |
| 1736292900 | 6.67 | -0.04 | -0.60 | 6.72 | 6.81 | 6.595 | 671791 |
| 1736206500 | 6.71 | 0.28 | 4.35 | 6.5199999 | 6.89 | 6.5199999 | 1194213 |
| 1735947300 | 6.43 | 0.06 | 0.94 | 6.42 | 6.47 | 6.3 | 538583 |
| 1735860900 | 6.37 | 0.03 | 0.47 | 6.36 | 6.4782 | 6.305 | 469294 |
| 1735688100 | 6.34 | 0.11 | 1.77 | 6.23 | 6.37 | 6.205 | 570603 |
| 1735601700 | 6.23 | -0.15 | -2.35 | 6.36 | 6.36 | 6.18 | 691066 |
| 1735342500 | 6.38 | 0.02 | 0.31 | 6.35 | 6.47 | 6.3099999 | 707047 |
| 1735256100 | 6.36 | 0.01 | 0.16 | 6.3 | 6.43 | 6.28 | 720628 |
| 1735077840 | 6.35 | 0.22 | 3.59 | 6.2 | 6.36 | 6.175 | 603396 |
| 1734996900 | 6.13 | -0.1 | -1.61 | 6.16 | 6.26 | 6.0199999 | 1147163 |
| 1734737700 | 6.23 | 0.01 | 0.16 | 6.16 | 6.33 | 6.16 | 2543380 |
| 1734651300 | 6.22 | -0.18 | -2.81 | 6.42 | 6.49 | 6.15 | 1262890 |
| 1734564900 | 6.4 | -0.15 | -2.29 | 6.5599999 | 6.66 | 6.35 | 1577605 |
| 1734478500 | 6.55 | -0.05 | -0.76 | 6.5599999 | 6.68 | 6.54 | 1370105 |
| 1734392100 | 6.6 | -0.07 | -1.05 | 6.64 | 6.6849999 | 6.575 | 1332362 |
| 1734132900 | 6.67 | -0.07 | -1.04 | 6.7 | 6.74 | 6.625 | 842979 |
| 1734046500 | 6.74 | -0.18 | -2.60 | 6.9 | 6.98 | 6.74 | 1277164 |
| 1733960100 | 6.92 | 0.12 | 1.76 | 6.86 | 6.95 | 6.68 | 660280 |
| 1733873700 | 6.8 | 0.06 | 0.89 | 6.73 | 6.835 | 6.66 | 845480 |
| 1733787300 | 6.74 | -0.08 | -1.17 | 6.92 | 7 | 6.74 | 1108658 |
| 1733528100 | 6.82 | 0.02 | 0.29 | 6.86 | 6.96 | 6.77 | 1085210 |
| 1733441700 | 6.8 | -0.01 | -0.15 | 6.85 | 7.02 | 6.8 | 1188287 |
| 1733355300 | 6.81 | -0.14 | -2.01 | 6.85 | 6.92 | 6.66 | 1348236 |
| 1733268900 | 6.95 | -0.08 | -1.14 | 7.04 | 7.07 | 6.85 | 672645 |
| 1733182500 | 7.03 | 0.12 | 1.74 | 7.14 | 7.19 | 6.81 | 1082297 |
| 1732917840 | 6.91 | -0.1 | -1.43 | 7.06 | 7.08 | 6.86 | 640371 |
| 1732750500 | 7.01 | -0.02 | -0.28 | 7.06 | 7.19 | 6.99 | 625077 |
| 1732664100 | 7.03 | -0.39 | -5.26 | 7.41 | 7.43 | 6.865 | 1090876 |
| 1732577700 | 7.42 | 0.38 | 5.40 | 7.1 | 7.59 | 7.08 | 1273945 |
| 1732318500 | 7.04 | 0.07 | 1.00 | 6.95 | 7.1 | 6.94 | 657870 |
| 1732232100 | 6.97 | -0.01 | -0.14 | 6.96 | 7.07 | 6.86 | 675041 |
| 1732145700 | 6.98 | 0.07 | 1.01 | 6.9 | 7 | 6.73 | 923368 |
| 1732059300 | 6.91 | 0.32 | 4.86 | 6.63 | 6.93 | 6.61 | 796563 |
| 1731972900 | 6.59 | 0.2 | 3.13 | 6.36 | 6.715 | 6.36 | 943703 |
| 1731713700 | 6.39 | -0.05 | -0.78 | 6.5 | 6.505 | 6.2699999 | 979241 |
| 1731627300 | 6.44 | -0.06 | -0.92 | 6.64 | 6.66 | 6.365 | 1188192 |
| 1731540900 | 6.5 | -0.35 | -5.11 | 6.89 | 6.89 | 6.47 | 1024613 |
| 1731454500 | 6.85 | -0.51 | -6.93 | 7.3 | 7.31 | 6.825 | 1258049 |
| 1731368100 | 7.36 | -0.18 | -2.39 | 7.55 | 7.555 | 7.185 | 1014873 |
| 1731108900 | 7.54 | -0.59 | -7.26 | 8.1199999 | 8.135 | 7.47 | 1324459 |
| 1731022500 | 8.13 | -2.11 | -20.61 | 9.75 | 9.75 | 7.91 | 2309995 |
| 1730936100 | 10.24 | 0.36 | 3.64 | 10.54 | 10.58 | 10.19 | 1338408 |
| 1730849700 | 9.88 | 0.12 | 1.23 | 9.71 | 9.9949999 | 9.71 | 490760 |
| 1730763300 | 9.76 | -0.02 | -0.20 | 9.73 | 9.8699999 | 9.64 | 292921 |
| 1730500500 | 9.78 | 0.1 | 1.03 | 9.8 | 10.02 | 9.76 | 486828 |
| 1730414100 | 9.68 | -0.06 | -0.62 | 9.73 | 9.845 | 9.6001 | 493208 |
| 1730327700 | 9.74 | 0.12 | 1.25 | 9.61 | 9.86 | 9.61 | 445999 |
| 1730241300 | 9.6199999 | -0.19 | -1.94 | 9.72 | 9.7899999 | 9.585 | 339300 |
| 1730154900 | 9.81 | 0 | 0.00 | 9.91 | 10.0083 | 9.7899999 | 370493 |
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
