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 | -2.11161387632 | 6.63 | 6.65 | 6.46 | 2441 | 6.52927898 | CS |
| 4 | -0.44 | -6.34920634921 | 6.93 | 6.95 | 6.41 | 5727 | 6.5082903 | CS |
| 12 | -0.76 | -10.4827586207 | 7.25 | 7.25 | 6.38 | 5074 | 6.70557398 | CS |
| 26 | -1.51 | -18.875 | 8 | 8.3 | 6.38 | 3807 | 7.08676583 | CS |
| 52 | -3.01 | -31.6842105263 | 9.5 | 9.5 | 6.38 | 4347 | 7.35649937 | CS |
| 156 | -3.01 | -31.6842105263 | 9.5 | 9.5 | 6.38 | 4347 | 7.35649937 | CS |
| 260 | -3.01 | -31.6842105263 | 9.5 | 9.5 | 6.38 | 4347 | 7.35649937 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741640400 | 6.49 | -0.06 | -0.92 | 6.5 | 6.5 | 6.49 | 1353 |
| 1741384800 | 6.55 | 0.05 | 0.77 | 6.5 | 6.55 | 6.5 | 400 |
| 1741298400 | 6.5 | 0.04 | 0.62 | 6.5 | 6.5 | 6.5 | 6019 |
| 1741212060 | 6.46 | -0.19 | -2.86 | 6.5 | 6.5 | 6.46 | 1653 |
| 1741125660 | 6.65 | 0.02 | 0.30 | 6.63 | 6.65 | 6.63 | 2780 |
| 1741039200 | 6.63 | 0.02 | 0.30 | 6.65 | 6.65 | 6.63 | 1000 |
| 1740780000 | 6.61 | 0.06 | 0.92 | 6.5599999 | 6.61 | 6.46 | 2838 |
| 1740693600 | 6.55 | 0.03 | 0.46 | 6.5 | 6.55 | 6.5 | 5500 |
| 1740607200 | 6.5199999 | 0.06 | 0.93 | 6.5199999 | 6.5199999 | 6.5199999 | 100 |
| 1740520800 | 6.46 | 0 | 0.00 | 6.5 | 6.5 | 6.46 | 1500 |
| 1740434400 | 6.46 | -0.04 | -0.62 | 6.48 | 6.55 | 6.45 | 36556 |
| 1740175200 | 6.5 | -0.05 | -0.76 | 6.5 | 6.5 | 6.45 | 16021 |
| 1740088800 | 6.55 | 0.1 | 1.55 | 6.5 | 6.55 | 6.5 | 200 |
| 1740002400 | 6.45 | -0.01 | -0.15 | 6.45 | 6.45 | 6.41 | 484 |
| 1739916000 | 6.46 | -0.29 | -4.30 | 6.73 | 6.73 | 6.46 | 25214 |
| 1739570400 | 6.75 | -0.06 | -0.88 | 6.83 | 6.95 | 6.75 | 1650 |
| 1739484000 | 6.81 | -0.05 | -0.73 | 6.85 | 6.85 | 6.57 | 952 |
| 1739397600 | 6.86 | -0.07 | -1.01 | 6.9 | 6.95 | 6.82 | 4500 |
| 1739311200 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 100 |
| 1739224800 | 6.93 | -0.07 | -1.00 | 6.92 | 6.95 | 6.92 | 400 |
| 1738965600 | 7 | 0.3 | 4.48 | 6.75 | 7 | 6.7 | 5000 |
| 1738879200 | 6.7 | 0.32 | 5.02 | 6.49 | 6.7 | 6.48 | 1520 |
| 1738792800 | 6.38 | -0.59 | -8.46 | 6.87 | 6.89 | 6.38 | 10720 |
| 1738706400 | 6.97 | 0.02 | 0.29 | 6.97 | 6.97 | 6.97 | 200 |
| 1738620000 | 6.95 | 0.08 | 1.16 | 6.9 | 6.95 | 6.9 | 500 |
| 1738360800 | 6.87 | -0.13 | -1.86 | 6.94 | 6.94 | 6.87 | 2001 |
| 1738274400 | 7 | 0.13 | 1.89 | 6.9 | 7 | 6.9 | 4300 |
| 1738188000 | 6.87 | 0 | 0.00 | 6.88 | 6.88 | 6.87 | 700 |
| 1738101600 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1738015200 | 6.87 | -0.13 | -1.86 | 7 | 7 | 6.87 | 8970 |
| 1737756000 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.75 | 35380 |
| 1737669600 | 6.75 | 0.03 | 0.45 | 6.75 | 6.75 | 6.75 | 13430 |
| 1737583200 | 6.72 | 0.02 | 0.30 | 6.7 | 6.72 | 6.7 | 15513 |
| 1737496800 | 6.7 | -0.01 | -0.15 | 6.7 | 6.7 | 6.7 | 100 |
| 1737410400 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1737151200 | 6.71 | -0.17 | -2.47 | 6.84 | 6.84 | 6.68 | 800 |
| 1737064800 | 6.88 | 0 | 0.00 | 6.85 | 6.88 | 6.85 | 2000 |
| 1736978400 | 6.88 | 0.04 | 0.58 | 6.84 | 6.88 | 6.84 | 3500 |
| 1736892000 | 6.84 | 0 | 0.00 | 6.84 | 6.84 | 6.84 | 200 |
| 1736805600 | 6.84 | 0 | 0.00 | 6.84 | 6.84 | 6.84 | 300 |
| 1736546400 | 6.84 | -0.11 | -1.58 | 6.95 | 6.95 | 6.74 | 1540 |
| 1736460000 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1736373600 | 6.95 | 0.17 | 2.51 | 6.81 | 7 | 6.78 | 16600 |
| 1736287200 | 6.78 | -0.03 | -0.44 | 6.75 | 6.81 | 6.75 | 1570 |
| 1736200800 | 6.81 | 0 | 0.00 | 6.82 | 6.82 | 6.58 | 1400 |
| 1735941600 | 6.81 | -0.24 | -3.40 | 6.97 | 7 | 6.81 | 5500 |
| 1735855200 | 7.05 | -0.03 | -0.42 | 7.06 | 7.06 | 6.96 | 4500 |
| 1735682400 | 7.08 | 0 | 0.00 | 7.08 | 7.08 | 7.08 | 0 |
| 1735596000 | 7.08 | 0 | 0.00 | 7.08 | 7.08 | 7.08 | 0 |
| 1735336800 | 7.08 | 0.03 | 0.43 | 7.08 | 7.08 | 7.08 | 100 |
| 1735077600 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1734991200 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1734732000 | 7.05 | 0.02 | 0.28 | 7.05 | 7.05 | 7.05 | 1200 |
| 1734645600 | 7.03 | -0.05 | -0.71 | 7.12 | 7.12 | 7.03 | 1170 |
| 1734559200 | 7.08 | -0.17 | -2.34 | 7.2 | 7.2 | 7.08 | 500 |
| 1734472800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 200 |
| 1734386400 | 7.25 | 0.18 | 2.55 | 7.13 | 7.25 | 7.13 | 1080 |
| 1734127200 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1734040800 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 200 |
| 1733954400 | 7.07 | 0 | 0.00 | 7.1 | 7.1 | 7.07 | 700 |
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
