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 | 1.9789 | 29.4479166667 | 6.72 | 8.7 | 6.72 | 4599753 | 7.39270886 | CS |
| 4 | 1.3989 | 19.1630136986 | 7.3 | 8.7 | 6.71 | 3375473 | 7.19697379 | CS |
| 12 | 1.8289 | 26.6215429403 | 6.87 | 8.7 | 6.71 | 4092622 | 7.21831601 | CS |
| 26 | 0.9789 | 12.6800518135 | 7.72 | 8.7 | 6.15 | 4748941 | 7.32055775 | CS |
| 52 | 1.8689 | 27.3631039531 | 6.83 | 10.38 | 6.15 | 5303104 | 8.13289585 | CS |
| 156 | -2.7211 | -23.8274956217 | 11.42 | 11.42 | 6.15 | 3720965 | 8.36047352 | CS |
| 260 | -1.3011 | -13.011 | 10 | 13.34 | 6.15 | 3727096 | 8.65085499 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731368400 | 7.46 | 0.12 | 1.63 | 7.41 | 7.52 | 7.33 | 4738734 |
| 1731109200 | 7.34 | -0.13 | -1.74 | 7.48 | 7.48 | 7.255 | 3874909 |
| 1731022800 | 7.47 | -0.06 | -0.80 | 7.525 | 7.56 | 7.42 | 3555142 |
| 1730936400 | 7.53 | 0.58 | 8.35 | 7.33 | 7.56 | 7.29 | 7595024 |
| 1730850000 | 6.95 | 0.22 | 3.27 | 6.72 | 6.96 | 6.72 | 3234955 |
| 1730763600 | 6.73 | -0.07 | -1.03 | 6.76 | 6.85 | 6.73 | 2439927 |
| 1730500800 | 6.8 | -0.13 | -1.88 | 6.94 | 6.94 | 6.71 | 4038540 |
| 1730414400 | 6.93 | -0.05 | -0.72 | 7.03 | 7.05 | 6.86 | 4010300 |
| 1730328000 | 6.98 | -0.14 | -1.97 | 7.08 | 7.25 | 6.97 | 3597534 |
| 1730241600 | 7.12 | -0.06 | -0.84 | 7.1496 | 7.21 | 7.09 | 2471272 |
| 1730155200 | 7.18 | 0.15 | 2.13 | 7.05 | 7.22 | 7.05 | 5074444 |
| 1729896000 | 7.03 | -0.06 | -0.85 | 7.13 | 7.18 | 7.01 | 4128256 |
| 1729809600 | 7.09 | -0.03 | -0.42 | 7.14 | 7.225 | 7.09 | 1448051 |
| 1729723200 | 7.12 | -0.05 | -0.70 | 7.15 | 7.16 | 7.08 | 1623914 |
| 1729636800 | 7.17 | 0.02 | 0.28 | 7.15 | 7.18 | 7.045 | 2265292 |
| 1729550400 | 7.15 | -0.1 | -1.38 | 7.24 | 7.265 | 7.14 | 1999146 |
| 1729291200 | 7.25 | -0.11 | -1.49 | 7.41 | 7.45 | 7.23 | 2435024 |
| 1729204800 | 7.36 | -0.05 | -0.67 | 7.42 | 7.43 | 7.285 | 2513730 |
| 1729118400 | 7.41 | 0.12 | 1.65 | 7.38 | 7.455 | 7.35 | 2936196 |
| 1729032000 | 7.29 | 0 | 0.00 | 7.3 | 7.35 | 7.25 | 3529076 |
| 1728945600 | 7.29 | 0.13 | 1.82 | 7.18 | 7.33 | 7.14 | 3059937 |
| 1728686400 | 7.16 | 0.02 | 0.28 | 7.15 | 7.2 | 7.085 | 3645059 |
| 1728600000 | 7.14 | -0.03 | -0.42 | 7.08 | 7.15 | 7.04 | 2613475 |
| 1728513600 | 7.17 | 0.03 | 0.42 | 7.1 | 7.265 | 7.1 | 3374981 |
| 1728427200 | 7.14 | -0.06 | -0.83 | 7.22 | 7.265 | 7.14 | 1977570 |
| 1728340800 | 7.2 | -0.11 | -1.50 | 7.3 | 7.32 | 7.18 | 3132046 |
| 1728081600 | 7.31 | 0.12 | 1.67 | 7.28 | 7.335 | 7.22 | 2123225 |
| 1727995200 | 7.19 | -0.04 | -0.55 | 7.16 | 7.205 | 7.13 | 2868426 |
| 1727908800 | 7.23 | 0.02 | 0.28 | 7.23 | 7.36 | 7.19 | 2762292 |
| 1727822400 | 7.21 | -0.19 | -2.57 | 7.41 | 7.43 | 7.14 | 4003012 |
| 1727735520 | 7.4 | 0.14 | 1.93 | 7.24 | 7.42 | 7.22 | 3588155 |
| 1727476800 | 7.26 | 0.08 | 1.11 | 7.29 | 7.39 | 7.2425 | 2197841 |
| 1727390400 | 7.18 | 0.01 | 0.14 | 7.26 | 7.28 | 7.095 | 3380744 |
| 1727304000 | 7.17 | -0.09 | -1.24 | 7.23 | 7.285 | 7.16 | 3771625 |
| 1727217600 | 7.26 | -0.07 | -0.95 | 7.4 | 7.42 | 7.25 | 5200759 |
| 1727131200 | 7.33 | 0.01 | 0.14 | 7.34 | 7.39 | 7.27 | 3077986 |
| 1726872000 | 7.32 | -0.15 | -2.01 | 7.37 | 7.49 | 7.31 | 14018158 |
| 1726785600 | 7.47 | 0.23 | 3.18 | 7.38 | 7.48 | 7.295 | 3407908 |
| 1726699200 | 7.24 | 0.03 | 0.42 | 7.25 | 7.375 | 7.185 | 4242039 |
| 1726612800 | 7.21 | -0.07 | -0.96 | 7.345 | 7.41 | 7.17 | 3801666 |
| 1726526400 | 7.28 | 0.05 | 0.69 | 7.29 | 7.315 | 7.23 | 3569198 |
| 1726267200 | 7.23 | 0.07 | 0.98 | 7.22 | 7.31 | 7.205 | 4081554 |
| 1726180800 | 7.16 | 0.09 | 1.27 | 7.105 | 7.23 | 6.99 | 5740296 |
| 1726094400 | 7.07 | 0.04 | 0.57 | 7 | 7.105 | 6.95 | 5504554 |
| 1726008000 | 7.03 | -0.17 | -2.36 | 7.16 | 7.205 | 6.895 | 6537174 |
| 1725921600 | 7.2 | 0.04 | 0.56 | 7.15 | 7.32 | 7.145 | 5544414 |
| 1725662400 | 7.16 | -0.03 | -0.42 | 7.22 | 7.335 | 7.07 | 6365634 |
| 1725576000 | 7.19 | -0.1 | -1.37 | 7.3 | 7.31 | 7.19 | 16276531 |
| 1725489600 | 7.29 | -0.04 | -0.55 | 7.3 | 7.42 | 7.25 | 2661581 |
| 1725403200 | 7.33 | -0.13 | -1.74 | 7.45 | 7.48 | 7.29 | 3792533 |
| 1725057600 | 7.46 | 0.09 | 1.22 | 7.41 | 7.49 | 7.285 | 4275900 |
| 1724971200 | 7.37 | 0.11 | 1.52 | 7.34 | 7.46 | 7.29 | 3023132 |
| 1724884800 | 7.26 | -0.19 | -2.55 | 7.4 | 7.41 | 7.22 | 8510881 |
| 1724798400 | 7.45 | 0.12 | 1.64 | 7.28 | 7.48 | 7.22 | 4138649 |
| 1724712000 | 7.33 | 0.18 | 2.52 | 7.19 | 7.43 | 7.17 | 4910920 |
| 1724452800 | 7.15 | 0.15 | 2.14 | 7.06 | 7.18 | 6.99 | 3963665 |
| 1724366400 | 7 | -0.03 | -0.43 | 7.06 | 7.095 | 6.95 | 2230026 |
| 1724280000 | 7.03 | 0.1 | 1.44 | 6.95 | 7.055 | 6.91 | 3005909 |
| 1724193600 | 6.93 | -0.11 | -1.56 | 6.87 | 7.015 | 6.87 | 3575790 |
| 1724107200 | 7.04 | 0.11 | 1.59 | 6.96 | 7.06 | 6.93 | 2622883 |
| 1723848000 | 6.93 | -0.03 | -0.43 | 6.9607 | 7.06 | 6.93 | 4282175 |
| 1723761600 | 6.96 | 0.16 | 2.35 | 6.95 | 7.015 | 6.87 | 4075424 |
| 1723675200 | 6.8 | -0.13 | -1.88 | 6.96 | 6.96 | 6.73 | 5331001 |
| 1723588800 | 6.93 | 0.08 | 1.17 | 6.84 | 6.98 | 6.785 | 3713480 |
| 1723502400 | 6.85 | -0.03 | -0.44 | 6.85 | 6.95 | 6.8 | 3760396 |
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
