Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 2.86624203822 | 6.28 | 6.46 | 6.23 | 49199 | 6.27296874 | CS |
| 4 | -0.01 | -0.15455950541 | 6.47 | 6.51 | 6.23 | 56096 | 6.39271276 | CS |
| 12 | -0.12 | -1.82370820669 | 6.58 | 6.83 | 6.23 | 61932 | 6.53761181 | CS |
| 26 | -0.9 | -12.2282608696 | 7.36 | 7.47 | 6.23 | 62109 | 6.81640925 | CS |
| 52 | -0.86 | -11.7486338798 | 7.32 | 7.72 | 6.23 | 51312 | 6.99087546 | CS |
| 156 | -1.4 | -17.8117048346 | 7.86 | 8.6 | 6.23 | 60023 | 7.26182261 | CS |
| 260 | 2.57 | 66.0668380463 | 3.89 | 8.6 | 3.499 | 68666 | 7.04780789 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741905600 | 6.23 | -0.06 | -0.95 | 6.29 | 6.29 | 6.23 | 41126 |
| 1741819200 | 6.29 | 0.04 | 0.64 | 6.29 | 6.35 | 6.2506 | 81248 |
| 1741732800 | 6.25 | -0.03 | -0.48 | 6.2699999 | 6.3099999 | 6.2438 | 42823 |
| 1741646400 | 6.28 | -0.04 | -0.63 | 6.32 | 6.3499 | 6.25 | 60829 |
| 1741390800 | 6.32 | 0.03 | 0.48 | 6.28 | 6.36 | 6.28 | 19971 |
| 1741304400 | 6.29 | -0.04 | -0.63 | 6.32 | 6.3423999 | 6.24 | 45622 |
| 1741218000 | 6.33 | -0.06 | -0.94 | 6.36 | 6.4 | 6.32 | 69592 |
| 1741131600 | 6.39 | -0.01 | -0.16 | 6.4 | 6.415 | 6.3221999 | 93775 |
| 1741045200 | 6.4 | -0.03 | -0.47 | 6.44 | 6.4596 | 6.4 | 51927 |
| 1740786000 | 6.43 | 0.01 | 0.16 | 6.42 | 6.43 | 6.4 | 43530 |
| 1740699600 | 6.42 | -0.06 | -0.93 | 6.47 | 6.4887 | 6.42 | 28568 |
| 1740613200 | 6.48 | -0.03 | -0.46 | 6.51 | 6.51 | 6.46 | 33198 |
| 1740526800 | 6.51 | 0.06 | 0.93 | 6.47 | 6.51 | 6.47 | 79465 |
| 1740440400 | 6.45 | 0 | 0.00 | 6.45 | 6.47 | 6.44 | 39943 |
| 1740181200 | 6.4499 | -0.02 | -0.31 | 6.49 | 6.5 | 6.42 | 70342 |
| 1740094800 | 6.47 | 0.01 | 0.15 | 6.43 | 6.49 | 6.43 | 87824 |
| 1740008400 | 6.46 | 0.01 | 0.16 | 6.46 | 6.48 | 6.4208999 | 78133 |
| 1739922000 | 6.45 | 0.01 | 0.16 | 6.47 | 6.49 | 6.42 | 77628 |
| 1739576400 | 6.44 | -0.01 | -0.16 | 6.47 | 6.4799 | 6.43 | 20286 |
| 1739490000 | 6.45 | 0.01 | 0.16 | 6.45 | 6.49 | 6.44 | 76948 |
| 1739403600 | 6.44 | -0.01 | -0.16 | 6.44 | 6.47 | 6.42 | 79315 |
| 1739317200 | 6.45 | -0.02 | -0.24 | 6.46 | 6.49 | 6.45 | 47180 |
| 1739230800 | 6.4656 | 0.03 | 0.40 | 6.47 | 6.48 | 6.441 | 32723 |
| 1738971600 | 6.44 | -0.01 | -0.16 | 6.45 | 6.485 | 6.44 | 39945 |
| 1738885200 | 6.45 | -0.02 | -0.31 | 6.47 | 6.4999 | 6.45 | 39584 |
| 1738798800 | 6.47 | -0.04 | -0.61 | 6.49 | 6.5 | 6.44 | 82309 |
| 1738712400 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.4849 | 73070 |
| 1738626000 | 6.51 | -0.04 | -0.61 | 6.51 | 6.54 | 6.44 | 62626 |
| 1738366800 | 6.55 | -0.02 | -0.30 | 6.58 | 6.59 | 6.53 | 62149 |
| 1738280400 | 6.57 | 0.04 | 0.60 | 6.5599999 | 6.59 | 6.53 | 57981 |
| 1738194000 | 6.531 | -0.03 | -0.44 | 6.5599999 | 6.585 | 6.5199999 | 88983 |
| 1738107600 | 6.5599999 | -0.01 | -0.15 | 6.5599999 | 6.6262 | 6.5599999 | 60335 |
| 1738021200 | 6.57 | -0.04 | -0.61 | 6.6 | 6.62 | 6.5599999 | 68611 |
| 1737762000 | 6.61 | -0.04 | -0.60 | 6.59 | 6.63 | 6.575 | 74854 |
| 1737675600 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1737589200 | 6.65 | -0.04 | -0.60 | 6.68 | 6.7099 | 6.64 | 49201 |
| 1737502800 | 6.69 | 0.02 | 0.30 | 6.69 | 6.7199 | 6.68 | 25740 |
| 1737157200 | 6.67 | -0.02 | -0.30 | 6.69 | 6.72 | 6.61 | 101489 |
| 1737070800 | 6.69 | 0.02 | 0.28 | 6.67 | 6.7 | 6.6501 | 41090 |
| 1736984400 | 6.671 | 0.03 | 0.47 | 6.69 | 6.73 | 6.6501 | 32893 |
| 1736898000 | 6.64 | 0 | 0.00 | 6.64 | 6.66 | 6.5909 | 60516 |
| 1736811600 | 6.64 | 0.03 | 0.45 | 6.6 | 6.64 | 6.58 | 73071 |
| 1736552400 | 6.61 | -0.05 | -0.75 | 6.6492 | 6.65 | 6.58 | 46109 |
| 1736379600 | 6.66 | -0.01 | -0.15 | 6.659 | 6.67 | 6.62 | 49128 |
| 1736293200 | 6.67 | -0.01 | -0.15 | 6.675 | 6.6957 | 6.65 | 24463 |
| 1736206800 | 6.68 | -0.06 | -0.89 | 6.71 | 6.71 | 6.65 | 98615 |
| 1735947600 | 6.74 | 0 | 0.00 | 6.735 | 6.7792 | 6.69 | 95472 |
| 1735861200 | 6.74 | 0.03 | 0.45 | 6.75 | 6.78 | 6.66 | 61361 |
| 1735688400 | 6.71 | 0.04 | 0.60 | 6.73 | 6.83 | 6.6447 | 172610 |
| 1735602000 | 6.67 | 0.05 | 0.76 | 6.61 | 6.67 | 6.61 | 62269 |
| 1735342800 | 6.62 | -0.09 | -1.34 | 6.66 | 6.6826 | 6.61 | 53401 |
| 1735256400 | 6.71 | 0.03 | 0.37 | 6.7 | 6.71 | 6.66 | 47400 |
| 1735077840 | 6.6849999 | 0.05 | 0.83 | 6.63 | 6.6849999 | 6.58 | 28318 |
| 1734997200 | 6.63 | -0.02 | -0.24 | 6.58 | 6.65 | 6.5599999 | 119126 |
| 1734738000 | 6.6459 | 0.09 | 1.31 | 6.58 | 6.65 | 6.5202 | 89600 |
| 1734651600 | 6.5599999 | -0.16 | -2.38 | 6.6077 | 6.68 | 6.5599999 | 81011 |
| 1734565200 | 6.72 | -0.07 | -1.03 | 6.8199 | 6.82 | 6.7 | 58475 |
| 1734478800 | 6.79 | -0.19 | -2.72 | 6.7704 | 6.79 | 6.72 | 96485 |
| 1734392400 | 6.98 | 0 | 0.00 | 7 | 7.0181 | 6.95 | 54322 |
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
