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 | -0.07 | -1.06544901065 | 6.57 | 6.63 | 6.49 | 748895 | 6.53100341 | CS |
| 4 | -0.23 | -3.41753343239 | 6.73 | 6.75 | 6.49 | 637961 | 6.60319146 | CS |
| 12 | 0.1 | 1.5625 | 6.4 | 6.75 | 6.07 | 660074 | 6.46645063 | CS |
| 26 | 0.35 | 5.69105691057 | 6.15 | 6.75 | 5.69 | 669539 | 6.3763039 | CS |
| 52 | 0.68 | 11.6838487973 | 5.82 | 6.75 | 5.47 | 691973 | 6.07801183 | CS |
| 156 | 1.5 | 30 | 5 | 6.75 | 3.8 | 674313 | 5.50370927 | CS |
| 260 | 1.5 | 30 | 5 | 6.75 | 3.8 | 674313 | 5.50370927 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731541200 | 6.51 | -0.02 | -0.31 | 6.53 | 6.5338 | 6.49 | 782580 |
| 1731454800 | 6.53 | 0.01 | 0.15 | 6.54 | 6.5599999 | 6.5 | 532274 |
| 1731368400 | 6.5199999 | 0.01 | 0.15 | 6.55 | 6.55 | 6.49 | 852638 |
| 1731109200 | 6.51 | -0.1 | -1.51 | 6.61 | 6.61 | 6.505 | 1057270 |
| 1731022800 | 6.61 | 0.02 | 0.30 | 6.6 | 6.63 | 6.57 | 622594 |
| 1730936400 | 6.59 | 0 | 0.00 | 6.63 | 6.7 | 6.5599999 | 627008 |
| 1730850000 | 6.59 | -0.03 | -0.45 | 6.6 | 6.63 | 6.55 | 705813 |
| 1730763600 | 6.62 | -0.05 | -0.75 | 6.7 | 6.7 | 6.6 | 495252 |
| 1730500800 | 6.67 | 0.01 | 0.15 | 6.65 | 6.75 | 6.62 | 561162 |
| 1730414400 | 6.66 | -0.01 | -0.15 | 6.68 | 6.68 | 6.61 | 729750 |
| 1730328000 | 6.67 | 0.07 | 1.06 | 6.62 | 6.68 | 6.6 | 629076 |
| 1730241600 | 6.6 | -0.01 | -0.15 | 6.62 | 6.63 | 6.58 | 713901 |
| 1730155200 | 6.61 | -0.01 | -0.15 | 6.64 | 6.68 | 6.6 | 511676 |
| 1729896000 | 6.62 | 0 | 0.00 | 6.62 | 6.64 | 6.6 | 487525 |
| 1729809600 | 6.62 | -0.01 | -0.15 | 6.62 | 6.64 | 6.6 | 542994 |
| 1729723200 | 6.63 | 0 | 0.00 | 6.63 | 6.64 | 6.6 | 663501 |
| 1729636800 | 6.63 | 0.01 | 0.15 | 6.62 | 6.65 | 6.62 | 557078 |
| 1729550400 | 6.62 | -0.04 | -0.60 | 6.66 | 6.68 | 6.62 | 535131 |
| 1729291200 | 6.66 | -0.02 | -0.30 | 6.69 | 6.74 | 6.65 | 646977 |
| 1729204800 | 6.68 | -0.01 | -0.15 | 6.73 | 6.74 | 6.67 | 864266 |
| 1729118400 | 6.69 | 0.04 | 0.60 | 6.66 | 6.7 | 6.65 | 503142 |
| 1729032000 | 6.65 | -0.05 | -0.75 | 6.67 | 6.6725 | 6.64 | 536785 |
| 1728945600 | 6.7 | 0.04 | 0.60 | 6.73 | 6.74 | 6.63 | 568957 |
| 1728686400 | 6.66 | -0.02 | -0.30 | 6.68 | 6.71 | 6.652 | 530487 |
| 1728600000 | 6.68 | -0.04 | -0.60 | 6.73 | 6.73 | 6.67 | 576483 |
| 1728513600 | 6.72 | 0.08 | 1.20 | 6.65 | 6.72 | 6.6205999 | 545178 |
| 1728427200 | 6.64 | -0.06 | -0.90 | 6.74 | 6.7499 | 6.615 | 912131 |
| 1728340800 | 6.7 | 0.08 | 1.21 | 6.65 | 6.745 | 6.625 | 1161877 |
| 1728081600 | 6.62 | 0.16 | 2.48 | 6.5599999 | 6.75 | 6.5 | 3496954 |
| 1727995200 | 6.46 | 0.02 | 0.31 | 6.44 | 6.48 | 6.4111 | 374005 |
| 1727908800 | 6.44 | 0.09 | 1.42 | 6.35 | 6.45 | 6.3331 | 327132 |
| 1727822400 | 6.35 | 0 | 0.00 | 6.35 | 6.44 | 6.35 | 493952 |
| 1727736000 | 6.35 | -0.05 | -0.78 | 6.45 | 6.47 | 6.35 | 966554 |
| 1727476800 | 6.4 | 0.01 | 0.16 | 6.39 | 6.42 | 6.3899 | 532084 |
| 1727390400 | 6.39 | 0.06 | 0.95 | 6.36 | 6.41 | 6.3099999 | 502730 |
| 1727304000 | 6.33 | 0 | 0.00 | 6.34 | 6.35 | 6.3 | 433582 |
| 1727217600 | 6.33 | -0.03 | -0.47 | 6.33 | 6.4 | 6.3 | 489439 |
| 1727131200 | 6.36 | 0.03 | 0.47 | 6.3099999 | 6.39 | 6.26 | 425728 |
| 1726872000 | 6.33 | -0.04 | -0.63 | 6.39 | 6.39 | 6.33 | 266395 |
| 1726785600 | 6.37 | 0.06 | 0.95 | 6.36 | 6.4 | 6.325 | 368060 |
| 1726699200 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.36 | 6.285 | 560890 |
| 1726612800 | 6.3099999 | -0.06 | -0.94 | 6.39 | 6.4 | 6.3 | 441528 |
| 1726526400 | 6.37 | 0.04 | 0.63 | 6.37 | 6.39 | 6.29 | 500671 |
| 1726267200 | 6.33 | -0.07 | -1.09 | 6.38 | 6.38 | 6.3 | 339582 |
| 1726180800 | 6.4 | 0.07 | 1.11 | 6.33 | 6.4 | 6.29 | 582871 |
| 1726094400 | 6.33 | 0.03 | 0.48 | 6.3099999 | 6.33 | 6.25 | 533581 |
| 1726008000 | 6.3 | 0.17 | 2.77 | 6.15 | 6.3 | 6.13 | 866058 |
| 1725921600 | 6.13 | 0.03 | 0.49 | 6.12 | 6.15 | 6.075 | 972362 |
| 1725662400 | 6.1 | -0.13 | -2.09 | 6.23 | 6.23 | 6.09 | 1098417 |
| 1725576000 | 6.23 | -0.02 | -0.32 | 6.24 | 6.29 | 6.21 | 727850 |
| 1725489600 | 6.25 | -0.01 | -0.16 | 6.22 | 6.26 | 6.22 | 559100 |
| 1725403200 | 6.26 | -0.03 | -0.48 | 6.3 | 6.32 | 6.225 | 800429 |
| 1725057600 | 6.29 | -0.01 | -0.16 | 6.3099999 | 6.37 | 6.26 | 528015 |
| 1724971200 | 6.3 | 0.18 | 2.94 | 6.15 | 6.3099999 | 6.1304999 | 854621 |
| 1724884800 | 6.12 | 0.01 | 0.16 | 6.08 | 6.13 | 6.07 | 448155 |
| 1724798400 | 6.11 | -0.03 | -0.49 | 6.14 | 6.18 | 6.08 | 624984 |
| 1724712000 | 6.14 | -0.12 | -1.92 | 6.2699999 | 6.28 | 6.13 | 1104558 |
| 1724452800 | 6.26 | -0.1 | -1.57 | 6.28 | 6.32 | 6.2554999 | 744830 |
| 1724366400 | 6.36 | -0.03 | -0.47 | 6.4 | 6.42 | 6.3099999 | 716777 |
| 1724280000 | 6.39 | 0.04 | 0.63 | 6.35 | 6.41 | 6.34 | 558061 |
| 1724193600 | 6.35 | 0.07 | 1.11 | 6.3 | 6.37 | 6.285 | 513567 |
| 1724107200 | 6.28 | 0.05 | 0.80 | 6.23 | 6.29 | 6.23 | 555290 |
| 1723848000 | 6.23 | -0.02 | -0.32 | 6.21 | 6.2499 | 6.18 | 457504 |
| 1723761600 | 6.25 | 0.07 | 1.13 | 6.2 | 6.26 | 6.18 | 386070 |
| 1723675200 | 6.18 | -0.05 | -0.80 | 6.24 | 6.29 | 6.09 | 1006554 |
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
