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 | -0.105 | -1.72272354389 | 6.095 | 6.2 | 5.98 | 17341 | 6.10007162 | CS |
| 4 | -0.205 | -3.30912025827 | 6.195 | 6.25 | 5.98 | 28845 | 6.11068132 | CS |
| 12 | -0.66 | -9.92481203008 | 6.65 | 6.715 | 5.98 | 43008 | 6.27461178 | CS |
| 26 | -0.41 | -6.40625 | 6.4 | 6.99 | 5.96 | 36910 | 6.40158365 | CS |
| 52 | 0.16 | 2.74442538593 | 5.83 | 6.99 | 5.58 | 37629 | 6.21152573 | CS |
| 156 | -2.21 | -26.9512195122 | 8.2 | 8.49 | 5.31 | 36691 | 6.49940266 | CS |
| 260 | -2.57 | -30.023364486 | 8.56 | 9.74 | 5.2 | 41393 | 7.38302197 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552400 | 5.99 | -0.06 | -0.99 | 6.04 | 6.05 | 5.97 | 74201 |
| 1736466000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1736379600 | 6.05 | -0.05 | -0.76 | 6.08 | 6.1 | 6.05 | 11528 |
| 1736293200 | 6.0965 | -0.02 | -0.38 | 6.15 | 6.1899 | 6.09 | 13341 |
| 1736206800 | 6.12 | 0.02 | 0.28 | 6.18 | 6.2 | 6.1 | 26885 |
| 1735947600 | 6.103 | 0.09 | 1.55 | 6.0599999 | 6.12 | 6.03 | 22048 |
| 1735861200 | 6.01 | -0.05 | -0.83 | 6.09 | 6.105 | 6.01 | 26573 |
| 1735688400 | 6.0599999 | 0.01 | 0.17 | 6.07 | 6.09 | 6.04 | 49327 |
| 1735602000 | 6.05 | -0.14 | -2.26 | 6.13 | 6.13 | 6.03 | 72127 |
| 1735342800 | 6.19 | -0.04 | -0.64 | 6.19 | 6.205 | 6.18 | 17834 |
| 1735256400 | 6.23 | 0.01 | 0.16 | 6.23 | 6.25 | 6.1908 | 16662 |
| 1735077840 | 6.22 | 0.04 | 0.65 | 6.18 | 6.25 | 6.18 | 14860 |
| 1734997200 | 6.18 | 0.07 | 1.15 | 6.13 | 6.1842 | 6.13 | 7106 |
| 1734738000 | 6.11 | -0.05 | -0.81 | 6.16 | 6.16 | 6.11 | 54304 |
| 1734651600 | 6.16 | 0.04 | 0.65 | 6.17 | 6.17 | 6.13 | 13552 |
| 1734565200 | 6.12 | -0.01 | -0.19 | 6.16 | 6.21 | 6.12 | 72831 |
| 1734478800 | 6.1316 | -0.02 | -0.30 | 6.15 | 6.15 | 6.1 | 26296 |
| 1734392400 | 6.15 | -0.02 | -0.32 | 6.14 | 6.17 | 6.13 | 34944 |
| 1734133200 | 6.17 | -0.01 | -0.16 | 6.2 | 6.2164 | 6.1449999 | 27827 |
| 1734046800 | 6.18 | -0.03 | -0.48 | 6.19 | 6.22 | 6.1601 | 18974 |
| 1733960400 | 6.21 | 0.06 | 0.98 | 6.18 | 6.22 | 6.18 | 19655 |
| 1733874000 | 6.15 | -0.14 | -2.23 | 6.25 | 6.29 | 6.15 | 86156 |
| 1733787600 | 6.29 | 0.08 | 1.29 | 6.3 | 6.33 | 6.29 | 88459 |
| 1733528400 | 6.21 | 0.01 | 0.16 | 6.2 | 6.25 | 6.2 | 22032 |
| 1733442000 | 6.2 | -0.02 | -0.24 | 6.22 | 6.25 | 6.2 | 45798 |
| 1733355600 | 6.215 | 0 | 0.08 | 6.23 | 6.25 | 6.21 | 34861 |
| 1733269200 | 6.21 | -0.03 | -0.48 | 6.21 | 6.23 | 6.2 | 68802 |
| 1733182800 | 6.24 | -0.07 | -1.11 | 6.23 | 6.28 | 6.23 | 54496 |
| 1732917840 | 6.3099999 | 0.02 | 0.32 | 6.3 | 6.33 | 6.2699999 | 48835 |
| 1732750800 | 6.29 | 0.05 | 0.79 | 6.26 | 6.3199 | 6.26 | 34898 |
| 1732664400 | 6.2404 | -0.02 | -0.31 | 6.29 | 6.29 | 6.22 | 27855 |
| 1732578000 | 6.26 | 0.05 | 0.81 | 6.21 | 6.2975 | 6.21 | 51855 |
| 1732318800 | 6.21 | 0.01 | 0.16 | 6.19 | 6.23 | 6.18 | 239700 |
| 1732232400 | 6.2 | -0.02 | -0.32 | 6.21 | 6.3 | 6.2 | 23812 |
| 1732146000 | 6.22 | 0.01 | 0.16 | 6.22 | 6.25 | 6.21 | 24047 |
| 1732059600 | 6.21 | 0 | 0.08 | 6.21 | 6.25 | 6.21 | 10395 |
| 1731973200 | 6.205 | 0.03 | 0.40 | 6.2 | 6.24 | 6.2 | 41040 |
| 1731714000 | 6.18 | -0.03 | -0.48 | 6.22 | 6.2699 | 6.14 | 90558 |
| 1731627600 | 6.21 | 0 | 0.00 | 6.22 | 6.255 | 6.2 | 22241 |
| 1731541200 | 6.21 | -0.03 | -0.48 | 6.24 | 6.24 | 6.21 | 42772 |
| 1731454800 | 6.24 | -0.09 | -1.42 | 6.28 | 6.3 | 6.2145 | 127073 |
| 1731368400 | 6.33 | 0.03 | 0.48 | 6.3099999 | 6.3599 | 6.3 | 20239 |
| 1731109200 | 6.3 | -0.18 | -2.78 | 6.44 | 6.44 | 6.28 | 77539 |
| 1731022800 | 6.48 | 0.1 | 1.57 | 6.38 | 6.505 | 6.38 | 92812 |
| 1730936400 | 6.38 | -0.08 | -1.24 | 6.47 | 6.47 | 6.38 | 37144 |
| 1730850000 | 6.46 | 0.02 | 0.24 | 6.48 | 6.5 | 6.46 | 66213 |
| 1730763600 | 6.4444 | 0.02 | 0.38 | 6.44 | 6.49 | 6.43 | 38232 |
| 1730500800 | 6.42 | 0 | 0.00 | 6.4 | 6.46 | 6.4 | 20113 |
| 1730414400 | 6.42 | -0.06 | -0.93 | 6.49 | 6.4953 | 6.4 | 64584 |
| 1730328000 | 6.48 | -0.05 | -0.77 | 6.55 | 6.5533 | 6.4624 | 65703 |
| 1730241600 | 6.53 | 0 | 0.00 | 6.55 | 6.61 | 6.53 | 11909 |
| 1730155200 | 6.53 | 0.01 | 0.15 | 6.57 | 6.57 | 6.5199999 | 41023 |
| 1729896000 | 6.5199999 | -0.03 | -0.46 | 6.5599999 | 6.5999 | 6.515 | 64920 |
| 1729809600 | 6.55 | -0.04 | -0.61 | 6.63 | 6.64 | 6.55 | 39670 |
| 1729723200 | 6.59 | -0.01 | -0.15 | 6.62 | 6.64 | 6.575 | 17354 |
| 1729636800 | 6.6 | 0.01 | 0.15 | 6.6 | 6.6598 | 6.6 | 26501 |
| 1729550400 | 6.59 | -0.1 | -1.53 | 6.66 | 6.715 | 6.59 | 38304 |
| 1729291200 | 6.6926 | 0.12 | 1.87 | 6.65 | 6.7 | 6.65 | 23508 |
| 1729204800 | 6.57 | -0.05 | -0.76 | 6.61 | 6.62 | 6.57 | 28825 |
| 1729118400 | 6.62 | 0.04 | 0.61 | 6.61 | 6.69 | 6.58 | 28283 |
| 1729032000 | 6.58 | -0.13 | -1.94 | 6.68 | 6.7219 | 6.55 | 44038 |
| 1728945600 | 6.71 | -0.01 | -0.07 | 6.7 | 6.7199 | 6.67 | 17448 |
| 1728686400 | 6.715 | 0.05 | 0.78 | 6.66 | 6.73 | 6.66 | 27899 |
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
