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 | -0.361 | -5.86896439603 | 6.151 | 6.18 | 5.64 | 349224 | 5.86422305 | CS |
| 4 | -0.38 | -6.15883306321 | 6.17 | 6.61 | 5.64 | 315660 | 6.14476949 | CS |
| 12 | -0.54 | -8.5308056872 | 6.33 | 7.555 | 5.615 | 445362 | 6.35109644 | CS |
| 26 | -2.93 | -33.6009174312 | 8.72 | 12.83 | 5.615 | 929509 | 8.6534485 | CS |
| 52 | 1.17 | 25.3246753247 | 4.62 | 12.83 | 4.39 | 843888 | 8.36423186 | CS |
| 156 | -0.52 | -8.24088748019 | 6.31 | 26.99 | 4.215 | 2220815 | 12.68745971 | CS |
| 260 | 0.84 | 16.9696969697 | 4.95 | 26.99 | 3.96 | 1435966 | 12.22202128 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738884900 | 5.79 | -0.09 | -1.53 | 5.9 | 5.92 | 5.64 | 344202 |
| 1738798500 | 5.88 | 0.05 | 0.86 | 5.83 | 5.95 | 5.8099999 | 276275 |
| 1738712100 | 5.83 | 0.05 | 0.87 | 5.8 | 5.85 | 5.7118 | 239255 |
| 1738625700 | 5.78 | -0.2 | -3.34 | 5.9 | 6.01 | 5.75 | 366231 |
| 1738366500 | 5.98 | -0.18 | -2.92 | 6.151 | 6.18 | 5.92 | 520156 |
| 1738280100 | 6.16 | -0.1 | -1.60 | 6.29 | 6.365 | 6.14 | 309232 |
| 1738193700 | 6.26 | 0.06 | 0.97 | 6.17 | 6.375 | 6.13 | 322186 |
| 1738107300 | 6.2 | -0.14 | -2.21 | 6.36 | 6.37 | 6.14 | 307125 |
| 1738020900 | 6.34 | -0.11 | -1.71 | 6.35 | 6.5332 | 6.3099999 | 262661 |
| 1737761700 | 6.45 | 0.06 | 0.94 | 6.49 | 6.61 | 6.3949999 | 263795 |
| 1737675300 | 6.39 | 0 | 0.00 | 6.39 | 6.39 | 6.39 | 0 |
| 1737588900 | 6.39 | 0.07 | 1.11 | 6.35 | 6.415 | 6.28 | 317465 |
| 1737502500 | 6.32 | 0.1 | 1.53 | 6.29 | 6.39 | 6.165 | 306465 |
| 1737156900 | 6.225 | -0.02 | -0.24 | 6.2937 | 6.4 | 6.19 | 278589 |
| 1737070500 | 6.24 | -0.11 | -1.73 | 6.35 | 6.399 | 6.16 | 284440 |
| 1736984100 | 6.35 | 0.02 | 0.32 | 6.49 | 6.58 | 6.35 | 250480 |
| 1736897700 | 6.33 | 0.27 | 4.46 | 6.13 | 6.45 | 6.13 | 396744 |
| 1736811300 | 6.0599999 | -0.15 | -2.42 | 6.14 | 6.17 | 6 | 320941 |
| 1736552100 | 6.21 | -0.07 | -1.11 | 6.17 | 6.3099999 | 6.05 | 315644 |
| 1736379300 | 6.28 | -0.01 | -0.16 | 6.22 | 6.33 | 6.09 | 311514 |
| 1736292900 | 6.29 | -0.11 | -1.72 | 6.47 | 6.55 | 6.22 | 578146 |
| 1736206500 | 6.4 | 0.07 | 1.11 | 6.43 | 6.5 | 6.29 | 596987 |
| 1735947300 | 6.33 | 0.09 | 1.44 | 6.26 | 6.45 | 6.18 | 320079 |
| 1735860900 | 6.24 | 0.23 | 3.83 | 6.14 | 6.375 | 6.01 | 692345 |
| 1735688100 | 6.01 | 0.09 | 1.52 | 5.92 | 6.18 | 5.84 | 383652 |
| 1735601700 | 5.92 | -0.01 | -0.17 | 5.85 | 5.94 | 5.75 | 385314 |
| 1735342500 | 5.93 | -0.13 | -2.15 | 6 | 6.1 | 5.8 | 312439 |
| 1735256100 | 6.0599999 | 0.06 | 1.00 | 5.96 | 6.33 | 5.92 | 300887 |
| 1735077840 | 6 | 0.06 | 1.01 | 5.94 | 6.11 | 5.88 | 159035 |
| 1734996900 | 5.94 | 0.03 | 0.51 | 5.92 | 6.01 | 5.74 | 379851 |
| 1734737700 | 5.91 | -0.12 | -1.99 | 5.94 | 6.05 | 5.71 | 540921 |
| 1734651300 | 6.03 | 0.3 | 5.24 | 5.8 | 6.16 | 5.6401 | 1173348 |
| 1734564900 | 5.73 | -0.36 | -5.91 | 6.1 | 6.225 | 5.615 | 451853 |
| 1734478500 | 6.09 | -0.1 | -1.54 | 6.16 | 6.1871 | 5.97 | 464371 |
| 1734392100 | 6.1849999 | 0 | 0.08 | 6.14 | 6.43 | 6.0701 | 379700 |
| 1734132900 | 6.18 | 0.03 | 0.49 | 6.18 | 6.34 | 5.94 | 427854 |
| 1734046500 | 6.15 | -0.17 | -2.69 | 6.32 | 6.35 | 6.11 | 508204 |
| 1733960100 | 6.32 | -0.15 | -2.32 | 6.33 | 6.5199999 | 6.01 | 527166 |
| 1733873700 | 6.47 | -0.47 | -6.77 | 6.94 | 7.11 | 6.24 | 1291275 |
| 1733787300 | 6.94 | -0.02 | -0.29 | 6.97 | 7.25 | 6.84 | 414650 |
| 1733528100 | 6.96 | 0.29 | 4.35 | 6.75 | 7.15 | 6.75 | 354680 |
| 1733441700 | 6.67 | -0.03 | -0.45 | 6.7 | 6.9 | 6.64 | 394155 |
| 1733355300 | 6.7 | 0.06 | 0.90 | 6.64 | 6.72 | 6.4641 | 418327 |
| 1733268900 | 6.64 | -0.51 | -7.13 | 7.09 | 7.15 | 6.54 | 480628 |
| 1733182500 | 7.15 | -0.13 | -1.79 | 7.26 | 7.3 | 7.06 | 632116 |
| 1732917840 | 7.28 | -0.08 | -1.09 | 7.36 | 7.4 | 7.124 | 274299 |
| 1732750500 | 7.36 | 0.33 | 4.69 | 7.05 | 7.555 | 7.05 | 440679 |
| 1732664100 | 7.03 | -0.28 | -3.83 | 7.4 | 7.4 | 6.9301 | 774112 |
| 1732577700 | 7.31 | 0.83 | 12.81 | 6.5599999 | 7.39 | 6.55 | 1041024 |
| 1732318500 | 6.48 | 0.21 | 3.35 | 6.38 | 6.58 | 6.34 | 314246 |
| 1732232100 | 6.2699999 | 0.02 | 0.32 | 6.26 | 6.44 | 6.2 | 323556 |
| 1732145700 | 6.25 | -0.01 | -0.16 | 6.21 | 6.315 | 6.0199999 | 516999 |
| 1732059300 | 6.26 | 0.08 | 1.29 | 6.03 | 6.29 | 6.03 | 580262 |
| 1731972900 | 6.18 | 0.24 | 4.04 | 5.97 | 6.2 | 5.93 | 579730 |
| 1731713700 | 5.94 | -0.36 | -5.71 | 6.33 | 6.34 | 5.9 | 774400 |
| 1731627300 | 6.3 | -0.31 | -4.69 | 6.59 | 6.7 | 6.28 | 604027 |
| 1731540900 | 6.61 | -0.45 | -6.37 | 7 | 7.2 | 6.5199999 | 520895 |
| 1731454500 | 7.06 | -0.48 | -6.37 | 7.45 | 7.61 | 7.05 | 444191 |
| 1731368100 | 7.54 | -0.03 | -0.40 | 7.61 | 7.89 | 7.3153 | 615874 |
| 1731108900 | 7.57 | -0.06 | -0.79 | 7.62 | 7.72 | 6.9 | 733446 |
| 1731022500 | 7.63 | -0.09 | -1.17 | 7.78 | 7.97 | 7.6046 | 684283 |
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
