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 | 0.02 | 0.32154340836 | 6.22 | 6.28 | 6.19 | 59111 | 6.24799193 | CS |
| 4 | 0 | 0 | 6.24 | 6.3 | 6.19 | 46775 | 6.24369321 | CS |
| 12 | -0.05 | -0.794912559618 | 6.29 | 6.31 | 6.12 | 58084 | 6.22457551 | CS |
| 26 | -0.2 | -3.10559006211 | 6.44 | 6.54 | 5.97 | 63781 | 6.2781837 | CS |
| 52 | 0.15 | 2.46305418719 | 6.09 | 6.84 | 5.94 | 73311 | 6.32277326 | CS |
| 156 | -0.64 | -9.3023255814 | 6.88 | 7.11 | 5.11 | 64382 | 5.96962794 | CS |
| 260 | 0.01 | 0.16051364366 | 6.23 | 7.25 | 3.3 | 84937 | 5.88279167 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232400 | 6.24 | -0.01 | -0.16 | 6.23 | 6.25 | 6.2101 | 19355 |
| 1732146000 | 6.25 | 0 | 0.00 | 6.22 | 6.26 | 6.21 | 55624 |
| 1732059600 | 6.25 | 0.01 | 0.16 | 6.25 | 6.25 | 6.2165 | 60881 |
| 1731973200 | 6.24 | -0.02 | -0.32 | 6.25 | 6.28 | 6.22 | 99846 |
| 1731714000 | 6.26 | 0.05 | 0.81 | 6.22 | 6.26 | 6.19 | 59851 |
| 1731627600 | 6.21 | -0.03 | -0.45 | 6.23 | 6.2351 | 6.21 | 24732 |
| 1731541200 | 6.2382 | 0.01 | 0.13 | 6.23 | 6.2699 | 6.22 | 53504 |
| 1731454800 | 6.23 | -0.07 | -1.11 | 6.25 | 6.2699999 | 6.23 | 52096 |
| 1731368400 | 6.3 | 0.03 | 0.48 | 6.28 | 6.3 | 6.24 | 51401 |
| 1731109200 | 6.2699999 | -0.03 | -0.48 | 6.26 | 6.28 | 6.2301 | 74218 |
| 1731022800 | 6.3 | 0.07 | 1.12 | 6.26 | 6.3 | 6.2493 | 58588 |
| 1730936400 | 6.23 | 0.01 | 0.16 | 6.25 | 6.2598 | 6.22 | 45685 |
| 1730850000 | 6.22 | -0 | -0.04 | 6.2 | 6.25 | 6.2 | 42033 |
| 1730763600 | 6.2228 | -0.02 | -0.28 | 6.24 | 6.24 | 6.2 | 36420 |
| 1730500800 | 6.24 | 0.02 | 0.32 | 6.24 | 6.25 | 6.23 | 32818 |
| 1730414400 | 6.22 | 0.01 | 0.16 | 6.21 | 6.2398999 | 6.21 | 24342 |
| 1730328000 | 6.21 | 0.01 | 0.16 | 6.2 | 6.22 | 6.2 | 24486 |
| 1730241600 | 6.2 | -0.02 | -0.32 | 6.22 | 6.2316 | 6.2 | 82717 |
| 1730155200 | 6.22 | -0.03 | -0.48 | 6.24 | 6.26 | 6.22 | 9622 |
| 1729896000 | 6.25 | 0.03 | 0.48 | 6.24 | 6.268 | 6.24 | 27272 |
| 1729809600 | 6.22 | 0.01 | 0.16 | 6.21 | 6.25 | 6.21 | 32691 |
| 1729723200 | 6.21 | -0.04 | -0.64 | 6.23 | 6.235 | 6.21 | 50763 |
| 1729636800 | 6.25 | 0.02 | 0.32 | 6.23 | 6.2699999 | 6.23 | 73601 |
| 1729550400 | 6.23 | 0.02 | 0.32 | 6.2 | 6.25 | 6.2 | 86841 |
| 1729291200 | 6.21 | -0.03 | -0.48 | 6.24 | 6.25 | 6.19 | 175938 |
| 1729204800 | 6.24 | 0.02 | 0.32 | 6.22 | 6.25 | 6.22 | 66810 |
| 1729118400 | 6.22 | -0.02 | -0.32 | 6.23 | 6.26 | 6.22 | 62985 |
| 1729032000 | 6.24 | -0.01 | -0.16 | 6.25 | 6.2699999 | 6.23 | 32673 |
| 1728945600 | 6.25 | 0.01 | 0.16 | 6.24 | 6.28 | 6.2201 | 86482 |
| 1728686400 | 6.24 | -0.03 | -0.48 | 6.21 | 6.26 | 6.21 | 41121 |
| 1728600000 | 6.2699999 | 0.01 | 0.16 | 6.28 | 6.29 | 6.265 | 36085 |
| 1728513600 | 6.26 | -0.02 | -0.24 | 6.29 | 6.29 | 6.26 | 60607 |
| 1728427200 | 6.275 | 0.02 | 0.24 | 6.28 | 6.29 | 6.2572 | 36935 |
| 1728340800 | 6.26 | 0.04 | 0.62 | 6.23 | 6.2699999 | 6.22 | 50103 |
| 1728081600 | 6.2215999 | 0.04 | 0.67 | 6.2 | 6.24 | 6.187 | 63915 |
| 1727995200 | 6.18 | -0.01 | -0.08 | 6.18 | 6.1999 | 6.16 | 83898 |
| 1727908800 | 6.1849999 | -0.01 | -0.08 | 6.19 | 6.1966 | 6.17 | 42243 |
| 1727822400 | 6.19 | 0.01 | 0.16 | 6.21 | 6.23 | 6.18 | 55394 |
| 1727736000 | 6.18 | 0.01 | 0.16 | 6.14 | 6.1958 | 6.14 | 44780 |
| 1727476800 | 6.17 | 0 | 0.00 | 6.2 | 6.2 | 6.16 | 59860 |
| 1727390400 | 6.17 | -0.01 | -0.16 | 6.18 | 6.1894 | 6.16 | 28578 |
| 1727304000 | 6.18 | 0.04 | 0.65 | 6.17 | 6.1943 | 6.14 | 106755 |
| 1727217600 | 6.14 | 0 | 0.05 | 6.14 | 6.17 | 6.12 | 87474 |
| 1727131200 | 6.1371 | -0.04 | -0.61 | 6.16 | 6.2 | 6.1371 | 60615 |
| 1726872000 | 6.175 | -0.02 | -0.24 | 6.17 | 6.19 | 6.15 | 66744 |
| 1726785600 | 6.19 | 0.04 | 0.57 | 6.2 | 6.2 | 6.16 | 75378 |
| 1726699200 | 6.155 | -0.03 | -0.40 | 6.18 | 6.1999 | 6.15 | 27574 |
| 1726612800 | 6.18 | 0.01 | 0.16 | 6.2 | 6.2 | 6.15 | 55960 |
| 1726526400 | 6.17 | -0.04 | -0.64 | 6.22 | 6.225 | 6.15 | 102139 |
| 1726267200 | 6.21 | -0.06 | -0.88 | 6.24 | 6.24 | 6.2086 | 90466 |
| 1726180800 | 6.265 | 0.01 | 0.24 | 6.25 | 6.28 | 6.25 | 54333 |
| 1726094400 | 6.25 | -0.03 | -0.48 | 6.29 | 6.29 | 6.24 | 69710 |
| 1726008000 | 6.28 | 0 | 0.00 | 6.28 | 6.29 | 6.24 | 103014 |
| 1725921600 | 6.28 | 0.03 | 0.48 | 6.24 | 6.3 | 6.24 | 54349 |
| 1725662400 | 6.25 | -0.02 | -0.24 | 6.28 | 6.28 | 6.24 | 46558 |
| 1725576000 | 6.265 | 0 | 0.08 | 6.2699999 | 6.2699999 | 6.25 | 31579 |
| 1725489600 | 6.26 | 0.01 | 0.16 | 6.25 | 6.29 | 6.22 | 41929 |
| 1725403200 | 6.25 | -0.01 | -0.16 | 6.26 | 6.3099999 | 6.21 | 101296 |
| 1725057600 | 6.26 | -0.02 | -0.32 | 6.29 | 6.29 | 6.26 | 43264 |
| 1724971200 | 6.28 | 0.06 | 0.96 | 6.22 | 6.28 | 6.2086 | 28649 |
| 1724884800 | 6.22 | -0.02 | -0.32 | 6.22 | 6.25 | 6.22 | 31610 |
| 1724798400 | 6.24 | 0 | 0.00 | 6.21 | 6.25 | 6.21 | 37037 |
| 1724712000 | 6.24 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.21 | 73230 |
| 1724452800 | 6.24 | 0.02 | 0.32 | 6.22 | 6.25 | 6.22 | 32602 |
| 1724366400 | 6.22 | -0.05 | -0.80 | 6.24 | 6.2599 | 6.22 | 22341 |
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
