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 | -0.18 | -2.82574568289 | 6.37 | 6.65 | 6.175 | 103016 | 6.39444145 | CS |
| 4 | -1.26 | -16.9127516779 | 7.45 | 7.5 | 6 | 125379 | 6.82793123 | CS |
| 12 | 0.04 | 0.650406504065 | 6.15 | 8 | 5.6 | 108563 | 6.87257965 | CS |
| 26 | -0.35 | -5.35168195719 | 6.54 | 8 | 5.6 | 80393 | 6.82580989 | CS |
| 52 | 1.91 | 44.6261682243 | 4.28 | 8 | 3.34 | 91941 | 5.83782328 | CS |
| 156 | -12.34 | -66.594711279 | 18.53 | 18.97 | 3.3397 | 94315 | 6.80404192 | CS |
| 260 | -11.36 | -64.7293447293 | 17.55 | 22.48 | 3.3397 | 107895 | 8.58018186 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742596800 | 6.19 | -0.04 | -0.64 | 6.13 | 6.29 | 6.13 | 38875 |
| 1742510400 | 6.23 | -0.17 | -2.66 | 6.39 | 6.42 | 6.2 | 64942 |
| 1742424000 | 6.4 | 0.04 | 0.63 | 6.36 | 6.4349999 | 6.32 | 64820 |
| 1742337600 | 6.36 | -0.09 | -1.40 | 6.44 | 6.54 | 6.285 | 110249 |
| 1742251200 | 6.45 | 0.01 | 0.16 | 6.44 | 6.65 | 6.35 | 158429 |
| 1741992000 | 6.44 | 0.19 | 3.04 | 6.37 | 6.5199999 | 6.37 | 116639 |
| 1741905600 | 6.25 | -0.34 | -5.16 | 6.57 | 6.57 | 6 | 352936 |
| 1741819200 | 6.59 | 0.09 | 1.38 | 6.54 | 6.69 | 6.49 | 94085 |
| 1741732800 | 6.5 | -0.27 | -3.99 | 6.72 | 6.77 | 6.35 | 90148 |
| 1741646400 | 6.77 | -0.19 | -2.73 | 6.96 | 7.08 | 6.77 | 122895 |
| 1741390800 | 6.96 | 0 | 0.00 | 6.93 | 7.1 | 6.89 | 79442 |
| 1741304400 | 6.96 | -0.05 | -0.71 | 7.03 | 7.13 | 6.86 | 55359 |
| 1741218000 | 7.01 | -0.02 | -0.28 | 7 | 7.115 | 6.87 | 35596 |
| 1741131600 | 7.03 | -0.07 | -0.99 | 7.01 | 7.08 | 6.83 | 77378 |
| 1741045200 | 7.1 | -0.06 | -0.84 | 7.2 | 7.28 | 7.02 | 123896 |
| 1740786000 | 7.16 | 0.11 | 1.56 | 7.11 | 7.195 | 6.99 | 280173 |
| 1740699600 | 7.05 | -0.34 | -4.60 | 7.36 | 7.365 | 7.04 | 174275 |
| 1740613200 | 7.39 | 0.06 | 0.82 | 7.26 | 7.44 | 7.26 | 65949 |
| 1740526800 | 7.33 | -0.09 | -1.21 | 7.45 | 7.485 | 7.24 | 103073 |
| 1740440400 | 7.42 | 0.05 | 0.68 | 7.47 | 7.5 | 7.32 | 171831 |
| 1740181200 | 7.37 | -0.01 | -0.14 | 7.45 | 7.49 | 7.25 | 167195 |
| 1740094800 | 7.38 | 0.17 | 2.36 | 7.19 | 7.47 | 7.19 | 133158 |
| 1740008400 | 7.21 | 0.12 | 1.69 | 6.99 | 7.21 | 6.97 | 119094 |
| 1739922000 | 7.09 | -0.15 | -2.07 | 7.18 | 7.255 | 7.04 | 112596 |
| 1739576400 | 7.24 | -0.08 | -1.09 | 7.37 | 7.435 | 7.2205 | 139958 |
| 1739490000 | 7.32 | 0.02 | 0.27 | 7.3 | 7.485 | 7.25 | 184035 |
| 1739403600 | 7.3 | -0.2 | -2.67 | 7.34 | 7.5 | 7.28 | 103016 |
| 1739317200 | 7.5 | -0.03 | -0.40 | 7.45 | 7.53 | 7.4 | 123439 |
| 1739230800 | 7.53 | -0.11 | -1.44 | 7.75 | 7.87 | 7.46 | 153740 |
| 1738971600 | 7.64 | 0.37 | 5.09 | 7.2 | 8 | 7.13 | 324341 |
| 1738885200 | 7.27 | 0.14 | 1.96 | 7.13 | 7.49 | 7.13 | 130039 |
| 1738798800 | 7.13 | 0.06 | 0.85 | 7.05 | 7.18 | 6.9609 | 211756 |
| 1738712400 | 7.07 | 0.19 | 2.76 | 6.87 | 7.3 | 6.87 | 72472 |
| 1738626000 | 6.88 | -0.08 | -1.15 | 6.94 | 7.145 | 6.75 | 89367 |
| 1738366800 | 6.96 | 0.06 | 0.87 | 6.71 | 6.96 | 6.71 | 48209 |
| 1738280400 | 6.9 | 0.13 | 1.92 | 6.84 | 7 | 6.84 | 81024 |
| 1738194000 | 6.77 | -0.09 | -1.31 | 6.86 | 6.93 | 6.77 | 87890 |
| 1738107600 | 6.86 | -0.14 | -2.00 | 6.99 | 6.99 | 6.78 | 68510 |
| 1738021200 | 7 | 0.22 | 3.24 | 6.69 | 7 | 6.69 | 85072 |
| 1737762000 | 6.78 | 0.31 | 4.79 | 6.66 | 6.78 | 6.54 | 58597 |
| 1737675600 | 6.47 | 0 | 0.00 | 6.47 | 6.47 | 6.47 | 0 |
| 1737589200 | 6.47 | -0.09 | -1.37 | 6.53 | 6.64 | 6.39 | 301802 |
| 1737502800 | 6.5599999 | 0.18 | 2.82 | 6.39 | 6.69 | 6.39 | 83387 |
| 1737157200 | 6.38 | 0.06 | 0.95 | 6.48 | 6.5 | 6.33 | 64174 |
| 1737070800 | 6.32 | 0.24 | 3.95 | 6.19 | 6.32 | 6.04 | 49938 |
| 1736984400 | 6.08 | 0.14 | 2.36 | 6.14 | 6.14 | 5.9 | 62399 |
| 1736898000 | 5.94 | 0.28 | 4.95 | 5.66 | 5.94 | 5.66 | 74674 |
| 1736811600 | 5.66 | -0.21 | -3.58 | 5.86 | 5.945 | 5.6 | 81148 |
| 1736552400 | 5.87 | -0.34 | -5.48 | 6.19 | 6.19 | 5.86 | 66570 |
| 1736379600 | 6.21 | -0.08 | -1.27 | 6.3 | 6.3 | 5.99 | 51054 |
| 1736293200 | 6.29 | -0.08 | -1.26 | 6.46 | 6.47 | 6.25 | 26812 |
| 1736206800 | 6.37 | 0.05 | 0.79 | 6.28 | 6.51 | 6.28 | 27476 |
| 1735947600 | 6.32 | 0.19 | 3.10 | 6.1 | 6.45 | 6.1 | 57178 |
| 1735861200 | 6.13 | 0.06 | 0.99 | 6.19 | 6.265 | 6 | 43421 |
| 1735688400 | 6.07 | 0.03 | 0.50 | 6.01 | 6.15 | 5.96 | 41496 |
| 1735602000 | 6.04 | -0.04 | -0.66 | 6.0599999 | 6.1504 | 5.96 | 76056 |
| 1735342800 | 6.08 | -0.05 | -0.82 | 6.16 | 6.17 | 6.0199999 | 43390 |
| 1735256400 | 6.13 | 0 | 0.00 | 6.09 | 6.19 | 6.04 | 30977 |
| 1735077840 | 6.13 | 0.02 | 0.33 | 6.08 | 6.17 | 6.08 | 3488 |
| 1734997200 | 6.11 | -0.08 | -1.29 | 6.19 | 6.23 | 6.085 | 29463 |
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
