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 | 0.09 | 1.2912482066 | 6.97 | 7.59 | 6.815 | 434798 | 7.09521361 | CS |
| 4 | 0.01 | 0.141843971631 | 7.05 | 7.59 | 6.77 | 378729 | 7.06668319 | CS |
| 12 | -0.28 | -3.81471389646 | 7.34 | 7.59 | 6.2 | 228372 | 6.97400548 | CS |
| 26 | -0.7 | -9.0206185567 | 7.76 | 8.73 | 6.13 | 181600 | 7.10475018 | CS |
| 52 | 0.62 | 9.62732919255 | 6.44 | 10.7 | 6.13 | 105370 | 7.30413554 | CS |
| 156 | -2.74 | -27.9591836735 | 9.8 | 18.89 | 6.11 | 48027 | 8.0773168 | CS |
| 260 | -23.91 | -77.2037455602 | 30.97 | 30.97 | 6.11 | 35342 | 8.12990469 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737700 | 7.06 | 0.24 | 3.52 | 6.78 | 7.11 | 6.68 | 487531 |
| 1734651300 | 6.82 | -0.38 | -5.28 | 7.28 | 7.59 | 6.815 | 494656 |
| 1734564900 | 7.2 | 0.05 | 0.70 | 7.15 | 7.31 | 7.14 | 425962 |
| 1734478500 | 7.15 | -0.03 | -0.42 | 7.3 | 7.3 | 6.985 | 606067 |
| 1734392100 | 7.18 | -0.01 | -0.14 | 7.27 | 7.49 | 7.145 | 305870 |
| 1734132900 | 7.19 | 0.21 | 3.01 | 6.97 | 7.21 | 6.95 | 341433 |
| 1734046500 | 6.98 | 0 | 0.00 | 6.95 | 7.15 | 6.9001 | 158515 |
| 1733960100 | 6.98 | -0.22 | -3.06 | 7.28 | 7.35 | 6.96 | 312919 |
| 1733873700 | 7.2 | 0.06 | 0.84 | 7.16 | 7.5 | 6.91 | 933017 |
| 1733787300 | 7.14 | 0.15 | 2.15 | 7.04 | 7.29 | 7.02 | 138869 |
| 1733528100 | 6.99 | 0 | 0.00 | 7.11 | 7.11 | 6.855 | 620200 |
| 1733441700 | 6.99 | 0.02 | 0.29 | 6.97 | 7.08 | 6.85 | 96492 |
| 1733355300 | 6.97 | 0.07 | 1.01 | 6.91 | 7 | 6.855 | 690790 |
| 1733268900 | 6.9 | -0.14 | -1.99 | 7.07 | 7.07 | 6.77 | 209553 |
| 1733182500 | 7.04 | -0.19 | -2.63 | 7.23 | 7.29 | 6.96 | 500765 |
| 1732917840 | 7.23 | 0.19 | 2.70 | 7.13 | 7.39 | 7.069 | 94335 |
| 1732750500 | 7.04 | -0.02 | -0.28 | 6.99 | 7.23 | 6.99 | 461152 |
| 1732664100 | 7.06 | -0.04 | -0.56 | 7.09 | 7.18 | 6.95 | 603632 |
| 1732577700 | 7.1 | 0.01 | 0.14 | 7.16 | 7.1999 | 7.0343 | 170986 |
| 1732318500 | 7.09 | 0.04 | 0.57 | 7.05 | 7.22 | 6.96 | 204687 |
| 1732232100 | 7.05 | 0.1 | 1.44 | 6.98 | 7.09 | 6.8 | 172006 |
| 1732145700 | 6.95 | 0.11 | 1.61 | 6.81 | 6.96 | 6.72 | 219956 |
| 1732059300 | 6.84 | 0.29 | 4.43 | 6.51 | 6.85 | 6.51 | 436104 |
| 1731972900 | 6.55 | -0.22 | -3.25 | 6.72 | 6.82 | 6.51 | 130274 |
| 1731713700 | 6.77 | -0.37 | -5.18 | 7.14 | 7.2899 | 6.72 | 126712 |
| 1731627300 | 7.14 | 0.11 | 1.56 | 7.04 | 7.14 | 6.94 | 101327 |
| 1731540900 | 7.03 | -0.18 | -2.50 | 7.21 | 7.3 | 6.942 | 130748 |
| 1731454500 | 7.21 | 0.12 | 1.69 | 7.09 | 7.35 | 7.08 | 195408 |
| 1731368100 | 7.09 | 0.32 | 4.73 | 6.75 | 7.3 | 6.75 | 685385 |
| 1731108900 | 6.77 | 0.19 | 2.89 | 6.25 | 6.87 | 6.2 | 2119811 |
| 1731022500 | 6.58 | -0.08 | -1.20 | 6.64 | 6.72 | 6.54 | 138784 |
| 1730936100 | 6.66 | -0.1 | -1.48 | 6.75 | 6.825 | 6.59 | 26685 |
| 1730849700 | 6.76 | 0.03 | 0.45 | 6.8 | 6.89 | 6.67 | 64220 |
| 1730763300 | 6.73 | -0.06 | -0.88 | 6.85 | 6.9349 | 6.6505 | 37656 |
| 1730500500 | 6.79 | -0.09 | -1.31 | 6.91 | 7.01 | 6.71 | 24776 |
| 1730414100 | 6.88 | -0.07 | -1.01 | 7.02 | 7.1 | 6.74 | 99633 |
| 1730327700 | 6.95 | 0.15 | 2.21 | 6.8 | 6.99 | 6.73 | 44295 |
| 1730241300 | 6.8 | 0.14 | 2.10 | 6.68 | 6.83 | 6.57 | 54820 |
| 1730154900 | 6.66 | 0 | 0.00 | 6.69 | 6.73 | 6.61 | 33363 |
| 1729895700 | 6.66 | 0.12 | 1.83 | 6.65 | 6.69 | 6.5 | 72495 |
| 1729809300 | 6.54 | -0.02 | -0.30 | 6.48 | 6.62 | 6.37 | 55108 |
| 1729722900 | 6.5599999 | -0.11 | -1.65 | 6.66 | 6.66 | 6.45 | 42521 |
| 1729636500 | 6.67 | 0.03 | 0.45 | 6.76 | 6.76 | 6.5 | 48114 |
| 1729550100 | 6.64 | -0.02 | -0.30 | 6.67 | 6.76 | 6.58 | 63323 |
| 1729290900 | 6.66 | -0.01 | -0.15 | 6.71 | 6.865 | 6.59 | 55306 |
| 1729204500 | 6.67 | 0.01 | 0.15 | 6.65 | 6.78 | 6.6 | 62163 |
| 1729118100 | 6.66 | 0.02 | 0.30 | 6.5599999 | 6.72 | 6.5599999 | 98280 |
| 1729031700 | 6.64 | -0.19 | -2.78 | 6.89 | 7.06 | 6.54 | 48720 |
| 1728945300 | 6.83 | -0.07 | -1.01 | 6.93 | 6.93 | 6.6663 | 52478 |
| 1728686100 | 6.9 | 0.03 | 0.44 | 6.82 | 6.95 | 6.76 | 62172 |
| 1728599700 | 6.87 | 0 | 0.00 | 6.84 | 6.94 | 6.7 | 69059 |
| 1728513300 | 6.87 | -0.08 | -1.15 | 7.04 | 7.065 | 6.8 | 67631 |
| 1728426900 | 6.95 | 0 | 0.00 | 6.9 | 7.01 | 6.78 | 65880 |
| 1728340500 | 6.95 | -0.2 | -2.80 | 7.17 | 7.26 | 6.8 | 89630 |
| 1728081300 | 7.15 | 0.1 | 1.42 | 7.04 | 7.18 | 6.98 | 38817 |
| 1727994900 | 7.05 | -0.1 | -1.40 | 7.13 | 7.15 | 7.03 | 61092 |
| 1727908500 | 7.15 | 0.12 | 1.71 | 7.09 | 7.16 | 6.91 | 41721 |
| 1727822100 | 7.03 | -0.12 | -1.68 | 7.18 | 7.18 | 6.86 | 86993 |
| 1727735700 | 7.15 | -0.14 | -1.92 | 7.26 | 7.3 | 7.03 | 68824 |
| 1727476500 | 7.29 | 0.02 | 0.28 | 7.34 | 7.4406 | 7.22 | 35441 |
| 1727390100 | 7.27 | 0.32 | 4.60 | 6.94 | 7.275 | 6.93 | 81972 |
| 1727303700 | 6.95 | -0.08 | -1.14 | 7 | 7 | 6.75 | 78778 |
| 1727217300 | 7.03 | 0.12 | 1.74 | 6.88 | 7.09 | 6.77 | 124432 |
| 1727130900 | 6.91 | -0.23 | -3.22 | 7.2 | 7.2485 | 6.76 | 153867 |
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
