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 | 1.37 | 23.4991423671 | 5.83 | 7.72 | 5.11 | 1159690 | 6.83766754 | CS |
| 4 | 0.15 | 2.12765957447 | 7.05 | 7.72 | 5.11 | 780737 | 6.56443365 | CS |
| 12 | -0.395 | -5.20078999342 | 7.595 | 7.82 | 5.11 | 598193 | 6.78597509 | CS |
| 26 | 1.56 | 27.6595744681 | 5.64 | 8.41 | 5.11 | 606118 | 6.67360738 | CS |
| 52 | 3.95 | 121.538461538 | 3.25 | 8.41 | 2.38 | 523715 | 5.61159156 | CS |
| 156 | -7.64 | -51.4824797844 | 14.84 | 17.5 | 2.035 | 547709 | 5.68983006 | CS |
| 260 | -3.25 | -31.1004784689 | 10.45 | 34.73 | 2.035 | 492988 | 9.87439402 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390500 | 7.33 | -0.2 | -2.66 | 7.42 | 7.5 | 6.92 | 1066539 |
| 1741304100 | 7.53 | 0.06 | 0.80 | 7.3 | 7.72 | 7.173 | 1257140 |
| 1741217700 | 7.47 | 2.01 | 36.81 | 5.82 | 7.64 | 5.8 | 2581748 |
| 1741131300 | 5.46 | -0.05 | -0.91 | 5.36 | 5.5199999 | 5.11 | 786833 |
| 1741044900 | 5.51 | -0.4 | -6.77 | 5.95 | 5.96 | 5.49 | 644238 |
| 1740785700 | 5.91 | 0.03 | 0.51 | 5.86 | 5.95 | 5.78 | 594109 |
| 1740699300 | 5.88 | -0.4 | -6.37 | 6.26 | 6.375 | 5.8099999 | 1169858 |
| 1740612900 | 6.28 | -0.03 | -0.48 | 6.38 | 6.485 | 6.28 | 409128 |
| 1740526500 | 6.3099999 | -0.1 | -1.56 | 6.42 | 6.58 | 6.225 | 2506214 |
| 1740440100 | 6.41 | 0.05 | 0.79 | 6.4 | 6.535 | 6.3301999 | 454600 |
| 1740180900 | 6.36 | -0.2 | -3.05 | 6.66 | 6.77 | 6.35 | 569646 |
| 1740094500 | 6.5599999 | -0.02 | -0.30 | 6.69 | 6.69 | 6.45 | 294171 |
| 1740008100 | 6.58 | -0.09 | -1.35 | 6.59 | 6.63 | 6.375 | 339932 |
| 1739921700 | 6.67 | 0.03 | 0.45 | 6.67 | 6.73 | 6.545 | 352629 |
| 1739576100 | 6.64 | 0.12 | 1.84 | 6.53 | 6.82 | 6.53 | 456087 |
| 1739489700 | 6.5199999 | -0.18 | -2.69 | 6.8 | 7 | 6.3949999 | 925711 |
| 1739403300 | 6.7 | -0.05 | -0.74 | 6.54 | 6.71 | 6.53 | 394135 |
| 1739316900 | 6.75 | 0.21 | 3.21 | 6.48 | 6.795 | 6.46 | 285934 |
| 1739230500 | 6.54 | -0.08 | -1.21 | 6.67 | 6.71 | 6.43 | 444486 |
| 1738971300 | 6.62 | -0.43 | -6.10 | 7.05 | 7.06 | 6.57 | 486778 |
| 1738884900 | 7.05 | -0.02 | -0.28 | 7.14 | 7.235 | 7.01 | 299960 |
| 1738798500 | 7.07 | -0.16 | -2.15 | 7.28 | 7.31 | 7 | 456623 |
| 1738712100 | 7.225 | 0.19 | 2.63 | 7.11 | 7.3575 | 7.06 | 448535 |
| 1738625700 | 7.04 | -0.26 | -3.56 | 7.01 | 7.12 | 6.89 | 395327 |
| 1738366500 | 7.3 | -0.18 | -2.41 | 7.43 | 7.52 | 7.19 | 358440 |
| 1738280100 | 7.48 | 0.02 | 0.27 | 7.56 | 7.76 | 7.4 | 382857 |
| 1738193700 | 7.46 | 0.03 | 0.40 | 7.43 | 7.5 | 7.31 | 297704 |
| 1738107300 | 7.43 | 0.04 | 0.54 | 7.38 | 7.475 | 7.16 | 534505 |
| 1738020900 | 7.39 | 0.35 | 4.97 | 6.96 | 7.45 | 6.82 | 709402 |
| 1737761700 | 7.04 | 0.19 | 2.77 | 7.11 | 7.27 | 6.92 | 525251 |
| 1737675300 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1737588900 | 6.85 | 0.02 | 0.29 | 6.81 | 7.03 | 6.7402 | 596174 |
| 1737502500 | 6.83 | 0.09 | 1.34 | 6.84 | 6.93 | 6.59 | 388200 |
| 1737156900 | 6.74 | -0.04 | -0.59 | 6.85 | 6.88 | 6.65 | 280880 |
| 1737070500 | 6.78 | 0.17 | 2.57 | 6.63 | 6.82 | 6.5199999 | 319587 |
| 1736984100 | 6.61 | 0.31 | 4.92 | 6.58 | 6.824 | 6.4 | 629193 |
| 1736897700 | 6.3 | -0.09 | -1.41 | 6.44 | 6.59 | 6.265 | 542173 |
| 1736811300 | 6.39 | 0.01 | 0.16 | 6.38 | 6.59 | 6.265 | 376168 |
| 1736552100 | 6.38 | -0.14 | -2.15 | 6.5 | 6.62 | 6.281 | 635850 |
| 1736379300 | 6.5199999 | -0.04 | -0.61 | 6.49 | 6.66 | 6.33 | 500419 |
| 1736292900 | 6.5599999 | -0.01 | -0.15 | 6.64 | 6.69 | 6.46 | 546753 |
| 1736206500 | 6.57 | 0 | 0.00 | 6.5 | 6.73 | 6.5 | 450639 |
| 1735947300 | 6.57 | 0.05 | 0.77 | 6.57 | 6.91 | 6.44 | 425109 |
| 1735860900 | 6.5199999 | -0.44 | -6.32 | 6.96 | 7.01 | 6.453 | 872827 |
| 1735688100 | 6.96 | 0.15 | 2.20 | 6.83 | 7.09 | 6.79 | 534859 |
| 1735601700 | 6.81 | -0.19 | -2.71 | 6.98 | 7 | 6.77 | 347531 |
| 1735342500 | 7 | -0.34 | -4.63 | 7.29 | 7.43 | 6.89 | 417683 |
| 1735256100 | 7.34 | 0.39 | 5.61 | 6.91 | 7.37 | 6.8728 | 547076 |
| 1735077840 | 6.95 | 0.02 | 0.29 | 6.89 | 7.09 | 6.87 | 369684 |
| 1734996900 | 6.93 | -0.1 | -1.42 | 6.98 | 7.06 | 6.87 | 486433 |
| 1734737700 | 7.03 | 0.02 | 0.29 | 6.91 | 7.19 | 6.91 | 683510 |
| 1734651300 | 7.01 | -0.19 | -2.64 | 7.28 | 7.42 | 6.91 | 633065 |
| 1734564900 | 7.2 | -0.55 | -7.10 | 7.55 | 7.82 | 7.12 | 1076730 |
| 1734478500 | 7.75 | 0.31 | 4.17 | 7.41 | 7.82 | 7.2775 | 729643 |
| 1734392100 | 7.44 | -0.09 | -1.20 | 7.53 | 7.74 | 7.41 | 371238 |
| 1734132900 | 7.53 | -0.19 | -2.46 | 7.54 | 7.75 | 7.41 | 482812 |
| 1734046500 | 7.72 | -0.63 | -7.54 | 8.35 | 8.365 | 7.71 | 785463 |
| 1733960100 | 8.35 | 0.51 | 6.51 | 7.888 | 8.41 | 7.6362 | 1702546 |
| 1733873700 | 7.84 | 0.74 | 10.42 | 7.05 | 7.92 | 6.71 | 1825013 |
| 1733787300 | 7.1 | 0.62 | 9.57 | 6.81 | 7.33 | 6.8 | 929614 |
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
