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 | -0.39 | -5.34979423868 | 7.29 | 7.485 | 6.82 | 1823096 | 7.13108754 | CS |
| 4 | 0.3 | 4.54545454545 | 6.6 | 8.06 | 6.54 | 2342047 | 7.0806229 | CS |
| 12 | -0.2 | -2.81690140845 | 7.1 | 8.06 | 5.45 | 1817334 | 6.71651555 | CS |
| 26 | -2.21 | -24.2590559824 | 9.11 | 9.44 | 5.45 | 1618663 | 7.03532317 | CS |
| 52 | -4.37 | -38.7755102041 | 11.27 | 11.79 | 5.45 | 1293423 | 7.80005897 | CS |
| 156 | -20.06 | -74.4065281899 | 26.96 | 29.33 | 5.45 | 1178658 | 12.37329179 | CS |
| 260 | -10.1 | -59.4117647059 | 17 | 47.84 | 5.45 | 1175696 | 19.06828974 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742596800 | 7.09 | 0.19 | 2.75 | 6.87 | 7.2399 | 6.85 | 3028568 |
| 1742510400 | 6.9 | -0.31 | -4.30 | 7.17 | 7.205 | 6.82 | 2046451 |
| 1742424000 | 7.21 | -0.07 | -0.96 | 7.25 | 7.305 | 7.06 | 1805528 |
| 1742337600 | 7.28 | -0.12 | -1.62 | 7.42 | 7.485 | 7.255 | 1217783 |
| 1742251200 | 7.4 | 0.11 | 1.51 | 7.29 | 7.46 | 7.26 | 1017149 |
| 1741992000 | 7.29 | 0.12 | 1.67 | 7.2 | 7.345 | 7.05 | 1118892 |
| 1741905600 | 7.17 | -0.19 | -2.58 | 7.33 | 7.56 | 7.17 | 1659955 |
| 1741819200 | 7.36 | -0.17 | -2.26 | 7.45 | 7.45 | 7.11 | 1749321 |
| 1741732800 | 7.53 | -0.34 | -4.32 | 7.87 | 7.94 | 7.51 | 1965026 |
| 1741646400 | 7.87 | 0.22 | 2.88 | 7.66 | 8.06 | 7.65 | 2796291 |
| 1741390800 | 7.65 | 0.75 | 10.87 | 6.88 | 7.855 | 6.88 | 3936492 |
| 1741304400 | 6.9 | 0.16 | 2.37 | 6.71 | 6.915 | 6.65 | 2513765 |
| 1741218000 | 6.74 | 0.06 | 0.90 | 6.63 | 6.795 | 6.585 | 2150568 |
| 1741131600 | 6.68 | 0.04 | 0.60 | 6.6 | 6.875 | 6.59 | 2607036 |
| 1741045200 | 6.64 | -0.04 | -0.60 | 6.69 | 6.72 | 6.54 | 2049621 |
| 1740786000 | 6.68 | -0.26 | -3.75 | 6.92 | 7 | 6.63 | 3792347 |
| 1740699600 | 6.94 | -0.09 | -1.28 | 6.87 | 6.96 | 6.74 | 2945020 |
| 1740613200 | 7.03 | 0.2 | 2.93 | 6.99 | 7.34 | 6.69 | 3608802 |
| 1740526800 | 6.83 | 0.09 | 1.34 | 6.79 | 6.9 | 6.7 | 2590859 |
| 1740440400 | 6.74 | 0.07 | 1.05 | 6.6 | 6.865 | 6.54 | 2241472 |
| 1740181200 | 6.67 | 0.27 | 4.22 | 6.49 | 6.69 | 6.44 | 1981558 |
| 1740094800 | 6.4 | 0.11 | 1.75 | 6.2699999 | 6.5 | 6.2699999 | 1805438 |
| 1740008400 | 6.29 | 0.32 | 5.36 | 5.97 | 6.32 | 5.96 | 2246676 |
| 1739922000 | 5.97 | -0.06 | -1.00 | 6 | 6.105 | 5.87 | 1533568 |
| 1739576400 | 6.03 | -0.08 | -1.31 | 6.15 | 6.29 | 6.03 | 1048072 |
| 1739490000 | 6.11 | 0.13 | 2.17 | 6 | 6.16 | 5.885 | 1118719 |
| 1739403600 | 5.98 | -0.02 | -0.33 | 5.93 | 6.1 | 5.83 | 1619833 |
| 1739317200 | 6 | 0.38 | 6.76 | 5.62 | 6.03 | 5.565 | 1636788 |
| 1739230800 | 5.62 | -0.19 | -3.27 | 5.82 | 5.83 | 5.45 | 2964730 |
| 1738971600 | 5.8099999 | -0.27 | -4.44 | 6.0599999 | 6.07 | 5.795 | 2381798 |
| 1738885200 | 6.08 | 0.01 | 0.16 | 6.15 | 6.24 | 6.075 | 1632126 |
| 1738798800 | 6.07 | -0.28 | -4.41 | 6.37 | 6.39 | 6.01 | 3017110 |
| 1738712400 | 6.35 | -0.06 | -0.94 | 6.39 | 6.43 | 6.28 | 1336602 |
| 1738626000 | 6.41 | -0.07 | -1.08 | 6.41 | 6.5199999 | 6.33 | 1522160 |
| 1738366800 | 6.48 | -0.04 | -0.61 | 6.53 | 6.575 | 6.4349999 | 1279128 |
| 1738280400 | 6.5199999 | -0.02 | -0.31 | 6.59 | 6.7 | 6.47 | 1343593 |
| 1738194000 | 6.54 | -0.03 | -0.46 | 6.57 | 6.62 | 6.495 | 950449 |
| 1738107600 | 6.57 | -0.19 | -2.81 | 6.75 | 6.8448 | 6.5599999 | 1365357 |
| 1738021200 | 6.76 | 0.13 | 1.96 | 6.71 | 6.89 | 6.65 | 1090856 |
| 1737762000 | 6.63 | 0.2 | 3.11 | 6.58 | 6.66 | 6.53 | 1043073 |
| 1737675600 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1737589200 | 6.43 | -0.12 | -1.83 | 6.55 | 6.55 | 6.38 | 1244454 |
| 1737502800 | 6.55 | 0.06 | 0.92 | 6.51 | 6.64 | 6.49 | 1365423 |
| 1737157200 | 6.49 | 0.04 | 0.62 | 6.53 | 6.555 | 6.42 | 1616182 |
| 1737070800 | 6.45 | 0.04 | 0.62 | 6.41 | 6.51 | 6.2699999 | 1235805 |
| 1736984400 | 6.41 | -0.04 | -0.62 | 6.58 | 6.658 | 6.4 | 1069399 |
| 1736898000 | 6.45 | -0.1 | -1.53 | 6.55 | 6.6 | 6.41 | 1038701 |
| 1736811600 | 6.55 | 0.08 | 1.24 | 6.5 | 6.59 | 6.3099999 | 1396726 |
| 1736552400 | 6.47 | -0.31 | -4.57 | 6.6731999 | 6.73 | 6.43 | 1565535 |
| 1736379600 | 6.78 | -0.08 | -1.17 | 6.73 | 6.8 | 6.55 | 1218651 |
| 1736293200 | 6.86 | -0.17 | -2.42 | 7.03 | 7.105 | 6.8 | 1618701 |
| 1736206800 | 7.03 | -0.07 | -0.99 | 7.15 | 7.25 | 6.98 | 1801135 |
| 1735947600 | 7.1 | -0.03 | -0.42 | 7.16 | 7.23 | 7.03 | 938892 |
| 1735861200 | 7.13 | 0.24 | 3.48 | 6.96 | 7.21 | 6.96 | 1166329 |
| 1735688400 | 6.89 | -0.06 | -0.86 | 6.8 | 6.95 | 6.775 | 1450397 |
| 1735602000 | 6.95 | -0.14 | -1.97 | 7.1 | 7.1 | 6.825 | 1468471 |
| 1735342800 | 7.09 | -0.05 | -0.70 | 7.14 | 7.25 | 7.02 | 1003778 |
| 1735256400 | 7.14 | 0.04 | 0.56 | 7.09 | 7.295 | 7.08 | 969542 |
| 1735077840 | 7.1 | -0.03 | -0.42 | 7.13 | 7.2 | 7.01 | 812327 |
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
