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 | -0.38 | -5.5152394775 | 6.89 | 7.11 | 6.47 | 2531616 | 6.83193601 | CS |
| 4 | -0.81 | -11.0655737705 | 7.32 | 7.64 | 6.47 | 2471454 | 7.10717866 | CS |
| 12 | -0.77 | -10.5769230769 | 7.28 | 7.64 | 6.47 | 1829013 | 7.13541663 | CS |
| 26 | -2.04 | -23.8596491228 | 8.55 | 9.535 | 6.47 | 1826782 | 7.75817164 | CS |
| 52 | -3.48 | -34.8348348348 | 9.99 | 10.3576 | 6.47 | 1615341 | 8.1890152 | CS |
| 156 | -9.59 | -59.5652173913 | 16.1 | 16.31 | 6.47 | 1371711 | 10.39878603 | CS |
| 260 | -8.8 | -57.4787720444 | 15.31 | 16.9 | 3.92 | 1024510 | 10.76961498 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736379600 | 6.66 | -0.2 | -2.92 | 6.82 | 6.82 | 6.62 | 3228446 |
| 1736293200 | 6.86 | -0.11 | -1.58 | 6.86 | 6.96 | 6.76 | 3120880 |
| 1736206800 | 6.97 | 0.03 | 0.43 | 6.98 | 7.11 | 6.935 | 1977634 |
| 1735947600 | 6.94 | 0.06 | 0.87 | 6.89 | 7 | 6.89 | 1799505 |
| 1735861200 | 6.88 | 0.06 | 0.88 | 6.9 | 6.935 | 6.78 | 1184926 |
| 1735688400 | 6.82 | -0.05 | -0.73 | 6.7 | 6.88 | 6.65 | 2603325 |
| 1735602000 | 6.87 | -0.18 | -2.55 | 7.01 | 7.01 | 6.81 | 3189942 |
| 1735342800 | 7.05 | -0.3 | -4.08 | 7.29 | 7.39 | 7.05 | 1861473 |
| 1735256400 | 7.35 | -0.04 | -0.54 | 7.35 | 7.4 | 7.255 | 1341137 |
| 1735077840 | 7.39 | 0.12 | 1.65 | 7.27 | 7.41 | 7.26 | 880695 |
| 1734997200 | 7.27 | 0.01 | 0.14 | 7.2 | 7.275 | 7.125 | 2091458 |
| 1734738000 | 7.26 | 0.16 | 2.25 | 7 | 7.3 | 7 | 7026994 |
| 1734651600 | 7.1 | -0.08 | -1.11 | 7.24 | 7.325 | 7.09 | 2416486 |
| 1734565200 | 7.18 | -0.31 | -4.14 | 7.52 | 7.64 | 7.16 | 2652251 |
| 1734478800 | 7.49 | -0.02 | -0.27 | 7.47 | 7.585 | 7.42 | 2568654 |
| 1734392400 | 7.51 | 0.06 | 0.81 | 7.4 | 7.59 | 7.39 | 2053269 |
| 1734133200 | 7.45 | 0.11 | 1.50 | 7.32 | 7.46 | 7.29 | 2017648 |
| 1734046800 | 7.34 | 0.11 | 1.52 | 7.2 | 7.375 | 7.18 | 1532517 |
| 1733960400 | 7.23 | -0.22 | -2.95 | 7.42 | 7.45 | 7.165 | 1953311 |
| 1733874000 | 7.45 | -0.01 | -0.13 | 7.44 | 7.485 | 7.32 | 1392487 |
| 1733787600 | 7.46 | 0.07 | 0.95 | 7.4 | 7.5 | 7.4 | 1547718 |
| 1733528400 | 7.39 | 0.07 | 0.96 | 7.36 | 7.425 | 7.335 | 1564590 |
| 1733442000 | 7.32 | 0.14 | 1.95 | 7.18 | 7.39 | 7.18 | 1833161 |
| 1733355600 | 7.18 | -0.05 | -0.69 | 7.26 | 7.27 | 7.13 | 2316924 |
| 1733269200 | 7.23 | -0.34 | -4.49 | 7.5 | 7.54 | 7.21 | 2189215 |
| 1733182800 | 7.57 | 0.2 | 2.71 | 7.44 | 7.62 | 7.3507 | 1693299 |
| 1732917840 | 7.37 | -0.05 | -0.67 | 7.45 | 7.5 | 7.355 | 665784 |
| 1732750800 | 7.42 | 0.04 | 0.54 | 7.41 | 7.52 | 7.4 | 1010919 |
| 1732664400 | 7.38 | 0.01 | 0.14 | 7.33 | 7.395 | 7.21 | 1220324 |
| 1732578000 | 7.37 | -0.02 | -0.27 | 7.45 | 7.5 | 7.37 | 1676741 |
| 1732318800 | 7.39 | 0.14 | 1.93 | 7.31 | 7.41 | 7.24 | 1729326 |
| 1732232400 | 7.25 | 0.05 | 0.69 | 7.23 | 7.31 | 7.195 | 1757541 |
| 1732146000 | 7.2 | -0.03 | -0.41 | 7.21 | 7.25 | 7.13 | 850324 |
| 1732059600 | 7.23 | 0.04 | 0.56 | 7.12 | 7.29 | 7.1 | 1474097 |
| 1731973200 | 7.19 | 0.17 | 2.42 | 7 | 7.24 | 6.9868 | 1353635 |
| 1731714000 | 7.02 | -0.05 | -0.71 | 7.11 | 7.11 | 6.945 | 1588599 |
| 1731627600 | 7.07 | -0.04 | -0.56 | 7.14 | 7.1799 | 7.015 | 1376147 |
| 1731541200 | 7.11 | -0.08 | -1.11 | 7.27 | 7.28 | 7.09 | 1640881 |
| 1731454800 | 7.19 | -0.19 | -2.57 | 7.29 | 7.34 | 7.19 | 1275651 |
| 1731368400 | 7.38 | 0.07 | 0.96 | 7.33 | 7.4 | 7.26 | 1360576 |
| 1731109200 | 7.31 | 0.31 | 4.43 | 7.04 | 7.38 | 6.94 | 2875938 |
| 1731022800 | 7 | 0.02 | 0.29 | 6.96 | 7.095 | 6.92 | 1473149 |
| 1730936400 | 6.98 | 0.2 | 2.95 | 6.88 | 6.995 | 6.77 | 2044609 |
| 1730850000 | 6.78 | 0.07 | 1.04 | 6.71 | 6.79 | 6.65 | 1086394 |
| 1730763600 | 6.71 | -0.04 | -0.59 | 6.75 | 6.826677 | 6.71 | 1992680 |
| 1730500800 | 6.75 | -0.1 | -1.46 | 6.93 | 6.9601 | 6.73 | 1489279 |
| 1730414400 | 6.85 | -0.16 | -2.28 | 7.03 | 7.07 | 6.84 | 1802465 |
| 1730328000 | 7.01 | 0.09 | 1.30 | 6.91 | 7.1 | 6.91 | 1510779 |
| 1730241600 | 6.92 | 0.01 | 0.14 | 6.9 | 6.955 | 6.82 | 1505282 |
| 1730155200 | 6.91 | 0.04 | 0.58 | 6.94 | 6.98 | 6.87 | 1098161 |
| 1729896000 | 6.87 | -0.17 | -2.41 | 7.08 | 7.12 | 6.87 | 1498679 |
| 1729809600 | 7.04 | 0.08 | 1.15 | 7 | 7.09 | 6.96 | 1692318 |
| 1729723200 | 6.96 | 0 | 0.00 | 6.94 | 6.99 | 6.87 | 1024994 |
| 1729636800 | 6.96 | -0.06 | -0.85 | 7.01 | 7.05 | 6.93 | 1233324 |
| 1729550400 | 7.02 | -0.23 | -3.17 | 7.25 | 7.25 | 6.985 | 2028987 |
| 1729291200 | 7.25 | 0 | 0.00 | 7.28 | 7.28 | 7.185 | 1049225 |
| 1729204800 | 7.25 | -0.1 | -1.36 | 7.34 | 7.34 | 7.19 | 1217622 |
| 1729118400 | 7.35 | 0.14 | 1.94 | 7.28 | 7.38 | 7.27 | 1017313 |
| 1729032000 | 7.21 | 0.02 | 0.28 | 7.19 | 7.3 | 7.18 | 1418563 |
| 1728945600 | 7.19 | 0.07 | 0.98 | 7.09 | 7.2 | 7.06 | 1175212 |
| 1728686400 | 7.12 | -0.04 | -0.56 | 7.17 | 7.185 | 7.08 | 1120705 |
| 1728600000 | 7.16 | 0.06 | 0.85 | 7.06 | 7.16 | 7 | 1884487 |
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
