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 | -0.25 | -4 | 6.25 | 6.54 | 5.92 | 67471 | 6.25747478 | CS |
| 4 | 0.17 | 2.91595197256 | 5.83 | 6.5761 | 5.1 | 64645 | 5.77884542 | CS |
| 12 | -0.35 | -5.51181102362 | 6.35 | 6.69 | 5.1 | 33776 | 5.91319712 | CS |
| 26 | -0.71 | -10.5812220566 | 6.71 | 7.8 | 5.09 | 32584 | 6.07908901 | CS |
| 52 | 0.64 | 11.9402985075 | 5.36 | 9.48 | 5.09 | 27494 | 6.58182136 | CS |
| 156 | -16.7 | -73.5682819383 | 22.7 | 29 | 4.79 | 33283 | 8.98868815 | CS |
| 260 | -16.7 | -73.5682819383 | 22.7 | 29 | 4.79 | 33283 | 8.98868815 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1728081300 | 6 | -0.12 | -1.96 | 6.11 | 6.2 | 5.9 | 59725 |
| 1727994900 | 6.12 | -0.15 | -2.39 | 6.18 | 6.25 | 6.0599999 | 20934 |
| 1727908500 | 6.2699999 | 0.14 | 2.28 | 6.2 | 6.3425 | 5.92 | 55704 |
| 1727822100 | 6.13 | -0.01 | -0.16 | 6.2 | 6.38 | 6.11 | 22289 |
| 1727735700 | 6.14 | -0.21 | -3.31 | 6.4 | 6.54 | 5.97 | 88430 |
| 1727476500 | 6.35 | 0.19 | 3.08 | 6.25 | 6.4897 | 6.14 | 157102 |
| 1727390100 | 6.16 | 0.59 | 10.59 | 6.1 | 6.5761 | 6.04 | 158355 |
| 1727303700 | 5.57 | -0.53 | -8.69 | 6.1 | 6.1 | 5.42 | 42403 |
| 1727217300 | 6.1 | 0.4 | 7.02 | 5.71 | 6.135 | 5.3089 | 27721 |
| 1727130900 | 5.7 | 0.08 | 1.42 | 5.68 | 5.7 | 5.35 | 22449 |
| 1726871700 | 5.62 | 0.02 | 0.36 | 5.59 | 5.7 | 5.26 | 134226 |
| 1726785300 | 5.6 | 0.09 | 1.63 | 5.51 | 5.95 | 5.32 | 104993 |
| 1726698900 | 5.51 | 0.17 | 3.18 | 5.32 | 5.51 | 5.25 | 44068 |
| 1726612500 | 5.34 | -0.06 | -1.11 | 5.46 | 5.53 | 5.2401 | 24632 |
| 1726526100 | 5.4 | 0.01 | 0.19 | 5.45 | 5.85 | 5.2 | 151168 |
| 1726266900 | 5.39 | 0.22 | 4.26 | 5.3 | 5.89 | 5.17 | 120456 |
| 1726180500 | 5.17 | -0.02 | -0.39 | 5.23 | 5.59 | 5.15 | 28103 |
| 1726094100 | 5.19 | -0.11 | -2.08 | 5.2 | 5.3522 | 5.1011 | 18187 |
| 1726007700 | 5.3 | -0.16 | -2.93 | 5.39 | 5.47 | 5.1 | 25192 |
| 1725921300 | 5.46 | -0.19 | -3.36 | 5.64 | 5.925 | 5.37 | 34673 |
| 1725662100 | 5.65 | -0.27 | -4.56 | 5.8 | 5.92 | 5.6 | 20444 |
| 1725575700 | 5.92 | -0.22 | -3.58 | 6.05 | 6.24 | 5.9105 | 7628 |
| 1725489300 | 6.14 | 0.34 | 5.86 | 5.72 | 6.14 | 5.59 | 11836 |
| 1725402900 | 5.8 | -0.29 | -4.76 | 5.99 | 6.09 | 5.7401 | 6307 |
| 1725057300 | 6.09 | 0.04 | 0.66 | 5.97 | 6.09 | 5.97 | 2138 |
| 1724970900 | 6.05 | 0.19 | 3.24 | 5.97 | 6.08 | 5.89 | 18128 |
| 1724884500 | 5.86 | -0.41 | -6.54 | 6.39 | 6.39 | 5.682 | 9885 |
| 1724798100 | 6.2699999 | -0.16 | -2.49 | 6.5 | 6.5 | 6.2699999 | 5797 |
| 1724711700 | 6.43 | 0.16 | 2.55 | 6.4 | 6.69 | 6.255 | 59420 |
| 1724452500 | 6.2699999 | 0.22 | 3.64 | 6.19 | 6.35 | 6.0599999 | 54328 |
| 1724366100 | 6.05 | -0.17 | -2.73 | 6.2 | 6.22 | 6.05 | 5294 |
| 1724279700 | 6.22 | 0.15 | 2.47 | 6.19 | 6.34 | 6.08 | 4913 |
| 1724193300 | 6.07 | -0.13 | -2.10 | 6.2 | 6.2 | 6.07 | 3116 |
| 1724106900 | 6.2 | 0 | 0.00 | 6.0599999 | 6.29 | 5.91 | 8390 |
| 1723847700 | 6.2 | 0.02 | 0.32 | 6.17 | 6.2478999 | 5.99 | 6792 |
| 1723761300 | 6.18 | 0.08 | 1.31 | 6.03 | 6.4 | 6.0199999 | 21829 |
| 1723674900 | 6.1 | 0.35 | 6.09 | 5.79 | 6.2 | 5.7501 | 20592 |
| 1723588500 | 5.75 | 0.04 | 0.70 | 5.82 | 5.82 | 5.58 | 4474 |
| 1723502100 | 5.71 | 0 | 0.00 | 5.7 | 5.97 | 5.7 | 7966 |
| 1723242900 | 5.71 | -0.25 | -4.19 | 5.93 | 6.04 | 5.71 | 7189 |
| 1723156500 | 5.96 | 0.21 | 3.65 | 6.2 | 6.2 | 5.7 | 6123 |
| 1723070100 | 5.75 | 0 | 0.00 | 5.75 | 6.0303 | 5.6304999 | 19551 |
| 1722983700 | 5.75 | 0.15 | 2.68 | 5.6 | 5.8 | 5.6 | 11160 |
| 1722897300 | 5.6 | -0.08 | -1.41 | 5.5599999 | 6.36 | 5.5001 | 26457 |
| 1722638100 | 5.68 | -0.43 | -7.04 | 6.19 | 6.19 | 5.67 | 11569 |
| 1722551700 | 6.11 | -0.1 | -1.61 | 6.35 | 6.35 | 6.04 | 10660 |
| 1722465300 | 6.21 | 0.22 | 3.67 | 5.86 | 6.3902 | 5.6501 | 25977 |
| 1722378900 | 5.99 | 0.14 | 2.39 | 5.86 | 6.0885999 | 5.76 | 8348 |
| 1722292500 | 5.85 | 0.08 | 1.39 | 5.76 | 5.92 | 5.68 | 22168 |
| 1722033300 | 5.7699999 | -0.37 | -6.03 | 6.2699999 | 6.2952 | 5.7699999 | 31808 |
| 1721946900 | 6.14 | 0.06 | 0.99 | 6.12 | 6.14 | 5.9 | 11547 |
| 1721860500 | 6.08 | -0.31 | -4.85 | 6.37 | 6.4 | 6.08 | 15348 |
| 1721774100 | 6.39 | 0.13 | 2.08 | 6.25 | 6.49 | 6.25 | 38212 |
| 1721687700 | 6.26 | -0.16 | -2.49 | 6.5 | 6.5 | 6.1743 | 7548 |
| 1721428500 | 6.42 | 0.22 | 3.55 | 6.32 | 6.4457 | 6.29 | 29852 |
| 1721342100 | 6.2 | -0.14 | -2.21 | 6.36 | 6.4664 | 6.2 | 17238 |
| 1721255700 | 6.34 | -0.05 | -0.78 | 6.24 | 6.5 | 6.19 | 31948 |
| 1721169300 | 6.39 | -0.01 | -0.16 | 6.4 | 6.415 | 6.19 | 64302 |
| 1721082900 | 6.4 | 0.05 | 0.79 | 6.35 | 6.4 | 6.167 | 21387 |
| 1720823700 | 6.35 | 0.02 | 0.32 | 6.35 | 6.35 | 6.2 | 35908 |
| 1720737300 | 6.33 | 0.2 | 3.26 | 6.12 | 6.35 | 6.12 | 56274 |
| 1720650900 | 6.13 | 0.21 | 3.55 | 6.1 | 6.15 | 6.01 | 35172 |
| 1720564500 | 5.92 | -0.22 | -3.58 | 6.14 | 6.14 | 5.8201 | 7771 |
| 1720478100 | 6.14 | 0.51 | 9.06 | 5.73 | 6.15 | 5.5 | 25120 |
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
