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 | -0.49 | -7.37951807229 | 6.64 | 6.67 | 6.145 | 423706 | 6.55357049 | DR |
| 4 | -0.48 | -7.23981900452 | 6.63 | 6.68 | 6.08 | 551659 | 6.43720526 | DR |
| 12 | 0.26 | 4.4142614601 | 5.89 | 6.99 | 5.5215 | 563611 | 6.39373106 | DR |
| 26 | 0.895 | 17.0313986679 | 5.255 | 6.99 | 5.01 | 591768 | 5.95074403 | DR |
| 52 | -0.04 | -0.64620355412 | 6.19 | 6.99 | 4.66 | 808981 | 5.8469866 | DR |
| 156 | 1.84 | 42.6914153132 | 4.31 | 6.99 | 2.995 | 1915768 | 4.43634886 | DR |
| 260 | 1.91 | 45.0471698113 | 4.24 | 6.99 | 2.995 | 1337936 | 4.4892759 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743460800 | 6.15 | -0.24 | -3.76 | 6.17 | 6.17 | 6.0439999 | 809958 |
| 1743201600 | 6.39 | -0.22 | -3.33 | 6.44 | 6.48 | 6.365 | 584692 |
| 1743115200 | 6.61 | 0.05 | 0.76 | 6.59 | 6.67 | 6.59 | 365394 |
| 1743028800 | 6.5599999 | -0.1 | -1.50 | 6.63 | 6.63 | 6.53 | 461134 |
| 1742942400 | 6.66 | 0.01 | 0.15 | 6.66 | 6.67 | 6.61 | 384884 |
| 1742856000 | 6.65 | 0.07 | 1.06 | 6.64 | 6.66 | 6.61 | 322427 |
| 1742596800 | 6.58 | 0.06 | 0.92 | 6.5199999 | 6.61 | 6.5199999 | 432737 |
| 1742510400 | 6.5199999 | -0.05 | -0.76 | 6.5 | 6.5199999 | 6.47 | 318670 |
| 1742424000 | 6.57 | 0.09 | 1.39 | 6.48 | 6.6 | 6.45 | 423732 |
| 1742337600 | 6.48 | -0.01 | -0.15 | 6.44 | 6.48 | 6.4 | 439920 |
| 1742251200 | 6.49 | 0.11 | 1.72 | 6.4 | 6.5 | 6.4 | 510421 |
| 1741992000 | 6.38 | 0.19 | 3.07 | 6.2699999 | 6.42 | 6.2699999 | 1140510 |
| 1741905600 | 6.19 | -0.08 | -1.28 | 6.2 | 6.24 | 6.16 | 462256 |
| 1741819200 | 6.2699999 | 0.13 | 2.12 | 6.21 | 6.32 | 6.21 | 611382 |
| 1741732800 | 6.14 | -0.17 | -2.69 | 6.17 | 6.1979 | 6.08 | 878919 |
| 1741646400 | 6.3099999 | -0.2 | -3.07 | 6.38 | 6.4205 | 6.2709 | 531662 |
| 1741390800 | 6.51 | 0.04 | 0.62 | 6.51 | 6.535 | 6.41 | 599679 |
| 1741304400 | 6.47 | -0.15 | -2.27 | 6.5599999 | 6.61 | 6.445 | 698376 |
| 1741218000 | 6.62 | 0.23 | 3.60 | 6.53 | 6.6476 | 6.53 | 498868 |
| 1741131600 | 6.39 | -0.12 | -1.84 | 6.44 | 6.49 | 6.305 | 730085 |
| 1741045200 | 6.51 | 0.07 | 1.09 | 6.63 | 6.68 | 6.48 | 611761 |
| 1740786000 | 6.44 | -0.15 | -2.28 | 6.47 | 6.47 | 6.37 | 516727 |
| 1740699600 | 6.59 | 0.04 | 0.61 | 6.62 | 6.7 | 6.565 | 405382 |
| 1740613200 | 6.55 | 0 | 0.00 | 6.5599999 | 6.595 | 6.53 | 252231 |
| 1740526800 | 6.55 | 0.06 | 0.92 | 6.6 | 6.65 | 6.505 | 572807 |
| 1740440400 | 6.49 | 0.01 | 0.15 | 6.54 | 6.565 | 6.43 | 670596 |
| 1740181200 | 6.48 | -0.14 | -2.11 | 6.62 | 6.625 | 6.475 | 336283 |
| 1740094800 | 6.62 | -0.07 | -1.05 | 6.68 | 6.6849999 | 6.59 | 516854 |
| 1740008400 | 6.69 | -0.02 | -0.30 | 6.66 | 6.7 | 6.63 | 335393 |
| 1739922000 | 6.71 | -0.05 | -0.74 | 6.74 | 6.74 | 6.66 | 530792 |
| 1739576400 | 6.76 | -0.01 | -0.15 | 6.77 | 6.7983 | 6.74 | 335243 |
| 1739490000 | 6.77 | 0.23 | 3.52 | 6.74 | 6.81 | 6.72 | 556970 |
| 1739403600 | 6.54 | -0.32 | -4.66 | 6.5599999 | 6.59 | 6.42 | 525677 |
| 1739317200 | 6.86 | 0.02 | 0.29 | 6.84 | 6.87 | 6.81 | 366059 |
| 1739230800 | 6.84 | 0.07 | 1.03 | 6.88 | 6.89 | 6.84 | 411359 |
| 1738971600 | 6.77 | -0.14 | -2.03 | 6.88 | 6.89 | 6.76 | 806577 |
| 1738885200 | 6.91 | -0.07 | -1.00 | 6.92 | 6.95 | 6.84 | 1046929 |
| 1738798800 | 6.98 | 0.52 | 8.05 | 6.65 | 6.99 | 6.65 | 1601014 |
| 1738712400 | 6.46 | 0.01 | 0.16 | 6.46 | 6.48 | 6.42 | 661365 |
| 1738626000 | 6.45 | -0.03 | -0.46 | 6.3 | 6.46 | 6.3 | 672270 |
| 1738366800 | 6.48 | 0.03 | 0.47 | 6.54 | 6.57 | 6.47 | 365322 |
| 1738280400 | 6.45 | 0.04 | 0.62 | 6.47 | 6.495 | 6.42 | 429699 |
| 1738194000 | 6.41 | 0.04 | 0.63 | 6.4 | 6.46 | 6.3949999 | 771895 |
| 1738107600 | 6.37 | 0.08 | 1.27 | 6.2699999 | 6.455 | 6.2699999 | 994524 |
| 1738021200 | 6.29 | 0.03 | 0.48 | 6.25 | 6.3 | 6.25 | 562218 |
| 1737762000 | 6.26 | 0.15 | 2.45 | 6.2 | 6.275 | 6.2 | 435539 |
| 1737675600 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1737589200 | 6.11 | -0.01 | -0.16 | 6.16 | 6.19 | 6.1 | 622984 |
| 1737502800 | 6.12 | 0.14 | 2.34 | 6.11 | 6.1449999 | 6.075 | 369434 |
| 1737157200 | 5.98 | 0.1 | 1.70 | 5.93 | 5.99 | 5.93 | 396620 |
| 1737070800 | 5.88 | 0.13 | 2.26 | 5.83 | 5.905 | 5.83 | 401255 |
| 1736984400 | 5.75 | 0.1 | 1.77 | 5.79 | 5.79 | 5.71 | 501019 |
| 1736898000 | 5.65 | 0.07 | 1.25 | 5.63 | 5.68 | 5.63 | 444660 |
| 1736811600 | 5.58 | 0.02 | 0.36 | 5.53 | 5.59 | 5.5215 | 492774 |
| 1736552400 | 5.5599999 | -0.2 | -3.47 | 5.67 | 5.69 | 5.5599999 | 1532456 |
| 1736379600 | 5.76 | -0.03 | -0.52 | 5.73 | 5.76 | 5.67 | 634115 |
| 1736293200 | 5.79 | -0.02 | -0.34 | 5.88 | 5.9 | 5.78 | 299470 |
| 1736206800 | 5.8099999 | -0.03 | -0.51 | 5.89 | 5.9 | 5.8099999 | 293581 |
| 1735947600 | 5.84 | 0.03 | 0.52 | 5.83 | 5.86 | 5.79 | 364644 |
| 1735861200 | 5.8099999 | 0.02 | 0.35 | 5.7699999 | 5.86 | 5.75 | 741956 |
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
