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 | -0.0688 | -1.0440060698 | 6.59 | 6.67 | 6.43 | 218610 | 6.5391727 | CS |
| 4 | -0.2188 | -3.24629080119 | 6.74 | 6.84 | 6.02 | 270508 | 6.50835456 | CS |
| 12 | -0.5426 | -7.68141793369 | 7.0638 | 7.32 | 6.02 | 267364 | 6.80517529 | CS |
| 26 | -1.2488 | -16.0720720721 | 7.77 | 7.9483 | 6.02 | 222213 | 7.01936607 | CS |
| 52 | 0.0712 | 1.10387596899 | 6.45 | 7.9483 | 5.44 | 228795 | 6.72565028 | CS |
| 156 | -3.6488 | -35.878072763 | 10.17 | 10.68 | 3.515 | 184281 | 6.55993438 | CS |
| 260 | -9.2388 | -58.6218274112 | 15.76 | 16.7 | 1.46 | 754244 | 4.46888729 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738107600 | 6.59 | -0.02 | -0.30 | 6.6 | 6.67 | 6.59 | 196879 |
| 1738021200 | 6.61 | 0.11 | 1.69 | 6.46 | 6.61 | 6.46 | 259450 |
| 1737762000 | 6.5 | 0.07 | 1.09 | 6.55 | 6.55 | 6.45 | 246616 |
| 1737675600 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1737589200 | 6.43 | -0.15 | -2.28 | 6.59 | 6.59 | 6.43 | 171493 |
| 1737502800 | 6.58 | 0.05 | 0.77 | 6.59 | 6.61 | 6.545 | 159921 |
| 1737157200 | 6.53 | 0 | 0.00 | 6.6 | 6.62 | 6.5 | 212407 |
| 1737070800 | 6.53 | 0.06 | 0.93 | 6.46 | 6.555 | 6.46 | 200830 |
| 1736984400 | 6.47 | 0.17 | 2.70 | 6.44 | 6.49 | 6.394 | 283278 |
| 1736898000 | 6.3 | 0.09 | 1.45 | 6.25 | 6.33 | 6.24 | 200105 |
| 1736811600 | 6.21 | 0.05 | 0.81 | 6.14 | 6.21 | 6.0199999 | 287086 |
| 1736552400 | 6.16 | -0.33 | -5.08 | 6.43 | 6.43 | 6.15 | 420101 |
| 1736379600 | 6.49 | 0 | 0.00 | 6.48 | 6.5599999 | 6.405 | 258617 |
| 1736293200 | 6.49 | -0.16 | -2.41 | 6.7 | 6.7 | 6.465 | 328465 |
| 1736206800 | 6.65 | -0.16 | -2.35 | 6.85 | 6.85 | 6.63 | 286318 |
| 1735947600 | 6.81 | 0.12 | 1.79 | 6.74 | 6.84 | 6.74 | 439729 |
| 1735861200 | 6.69 | 0.04 | 0.60 | 6.7 | 6.8 | 6.65 | 429455 |
| 1735688400 | 6.65 | -0.19 | -2.78 | 6.67 | 6.77 | 6.63 | 508320 |
| 1735602000 | 6.84 | -0.13 | -1.87 | 6.97 | 6.97 | 6.7699 | 417294 |
| 1735342800 | 6.97 | -0.12 | -1.69 | 7.06 | 7.09 | 6.955 | 290211 |
| 1735256400 | 7.09 | -0.06 | -0.84 | 7.12 | 7.15 | 7.055 | 155617 |
| 1735077840 | 7.15 | 0.03 | 0.42 | 7.14 | 7.1654 | 7.085 | 87022 |
| 1734997200 | 7.12 | 0.1 | 1.42 | 7.03 | 7.21 | 7.02 | 381515 |
| 1734738000 | 7.02 | -0.07 | -0.99 | 7 | 7.27 | 7 | 1526885 |
| 1734651600 | 7.09 | 0.14 | 2.01 | 7.02 | 7.19 | 7.02 | 481883 |
| 1734565200 | 6.95 | -0.18 | -2.52 | 7.18 | 7.31 | 6.93 | 336214 |
| 1734478800 | 7.13 | -0.1 | -1.38 | 7.18 | 7.27 | 7.125 | 208264 |
| 1734392400 | 7.23 | 0.11 | 1.54 | 7.13 | 7.25 | 7.11 | 178268 |
| 1734133200 | 7.12 | -0.13 | -1.79 | 7.25 | 7.32 | 7.0494 | 365826 |
| 1734046800 | 7.25 | 0.2 | 2.84 | 7.02 | 7.295 | 7.02 | 358124 |
| 1733960400 | 7.05 | 0.1 | 1.44 | 7 | 7.075 | 6.94 | 276867 |
| 1733874000 | 6.95 | -0.03 | -0.43 | 6.94 | 7 | 6.91 | 194188 |
| 1733787600 | 6.98 | 0.07 | 1.01 | 6.97 | 7 | 6.935 | 186884 |
| 1733528400 | 6.91 | 0.05 | 0.73 | 6.91 | 6.985 | 6.89 | 148974 |
| 1733442000 | 6.86 | -0.04 | -0.58 | 6.89 | 6.935 | 6.85 | 160023 |
| 1733355600 | 6.9 | 0.12 | 1.77 | 6.82 | 6.94 | 6.8 | 232706 |
| 1733269200 | 6.78 | -0.05 | -0.73 | 6.85 | 6.89 | 6.755 | 121023 |
| 1733182800 | 6.83 | 0 | 0.00 | 6.81 | 6.89 | 6.78 | 176015 |
| 1732917840 | 6.83 | 0.02 | 0.29 | 6.8 | 6.8759 | 6.8 | 87989 |
| 1732750800 | 6.81 | 0.09 | 1.34 | 6.72 | 6.83 | 6.72 | 155669 |
| 1732664400 | 6.72 | 0.02 | 0.30 | 6.7 | 6.72 | 6.605 | 303041 |
| 1732578000 | 6.7 | -0.02 | -0.30 | 6.75 | 6.845 | 6.7 | 204798 |
| 1732318800 | 6.72 | 0.06 | 0.90 | 6.7 | 6.73 | 6.67 | 225750 |
| 1732232400 | 6.66 | 0.01 | 0.15 | 6.68 | 6.74 | 6.61 | 378623 |
| 1732146000 | 6.65 | -0.1 | -1.48 | 6.75 | 6.755 | 6.59 | 163425 |
| 1732059600 | 6.75 | 0.01 | 0.15 | 6.69 | 6.762 | 6.67 | 140171 |
| 1731973200 | 6.74 | -0.03 | -0.44 | 6.76 | 6.76 | 6.67 | 147454 |
| 1731714000 | 6.77 | -0.01 | -0.15 | 6.81 | 6.81 | 6.72 | 109882 |
| 1731627600 | 6.78 | -0.07 | -1.02 | 6.88 | 6.885 | 6.77 | 163000 |
| 1731541200 | 6.85 | 0 | 0.00 | 6.87 | 6.926 | 6.815 | 169446 |
| 1731454800 | 6.85 | -0.19 | -2.70 | 7.01 | 7.04 | 6.79 | 167807 |
| 1731368400 | 7.04 | -0.07 | -0.98 | 7.1 | 7.16 | 7.01 | 213544 |
| 1731109200 | 7.11 | 0.15 | 2.16 | 6.98 | 7.11 | 6.93 | 219940 |
| 1731022800 | 6.96 | 0.12 | 1.75 | 6.88 | 7.035 | 6.8598 | 282025 |
| 1730936400 | 6.84 | -0.08 | -1.16 | 6.98 | 7.04 | 6.7435 | 417066 |
| 1730850000 | 6.92 | -0.21 | -2.95 | 7.26 | 7.285 | 6.705 | 535751 |
| 1730763600 | 7.13 | -0.06 | -0.83 | 7.18 | 7.245 | 7.13 | 179749 |
| 1730500800 | 7.19 | -0.1 | -1.37 | 7.36 | 7.36 | 7.16 | 153950 |
| 1730414400 | 7.29 | -0.1 | -1.35 | 7.41 | 7.42 | 7.28 | 136500 |
| 1730328000 | 7.39 | 0.15 | 2.07 | 7.26 | 7.4299 | 7.22 | 167233 |
| 1730241600 | 7.24 | 0.02 | 0.28 | 7.22 | 7.255 | 7.118 | 146683 |
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
