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 | 0.51 | 8.74785591767 | 5.83 | 6.56 | 5.825 | 1286649 | 6.26991796 | CS |
| 4 | 0.52 | 8.93470790378 | 5.82 | 6.56 | 5.63 | 1366000 | 6.02004803 | CS |
| 12 | 0.2 | 3.25732899023 | 6.14 | 7.22 | 5.63 | 1761751 | 6.29891323 | CS |
| 26 | -0.46 | -6.76470588235 | 6.8 | 7.535 | 5.63 | 1766374 | 6.35669701 | CS |
| 52 | -1.05 | -14.2083897158 | 7.39 | 8.19 | 5.63 | 1731370 | 6.7958815 | CS |
| 156 | 2.05 | 47.7855477855 | 4.29 | 12.91 | 3.82 | 1493147 | 7.72698241 | CS |
| 260 | 2.64 | 71.3513513514 | 3.7 | 12.91 | 1.7201 | 1346852 | 6.48323834 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732664400 | 6.34 | -0.02 | -0.31 | 6.4 | 6.425 | 6.24 | 1112788 |
| 1732578000 | 6.36 | -0.07 | -1.09 | 6.45 | 6.5599999 | 6.32 | 1498633 |
| 1732318800 | 6.43 | 0.28 | 4.55 | 6.16 | 6.44 | 6.16 | 1589538 |
| 1732232400 | 6.15 | 0.18 | 3.02 | 6.03 | 6.25 | 5.99 | 1122551 |
| 1732146000 | 5.97 | 0.13 | 2.23 | 5.83 | 5.9898999 | 5.825 | 1109733 |
| 1732059600 | 5.84 | -0.02 | -0.34 | 5.74 | 5.915 | 5.74 | 1000150 |
| 1731973200 | 5.86 | 0.13 | 2.27 | 5.82 | 5.94 | 5.78 | 1186064 |
| 1731714000 | 5.73 | -0.18 | -3.05 | 5.97 | 6 | 5.7 | 1034176 |
| 1731627600 | 5.91 | 0.01 | 0.17 | 5.94 | 6.035 | 5.825 | 1298780 |
| 1731541200 | 5.9 | -0.1 | -1.67 | 6.04 | 6.0599999 | 5.855 | 1455793 |
| 1731454800 | 6 | -0.16 | -2.60 | 6.15 | 6.265 | 5.99 | 1088353 |
| 1731368400 | 6.16 | 0.15 | 2.50 | 6 | 6.19 | 5.93 | 1442953 |
| 1731109200 | 6.01 | -0.18 | -2.91 | 6.14 | 6.1849999 | 5.985 | 1698073 |
| 1731022800 | 6.19 | -0.27 | -4.18 | 6.42 | 6.42 | 6.18 | 1617851 |
| 1730936400 | 6.46 | 0.58 | 9.86 | 6.21 | 6.5 | 6.12 | 2153043 |
| 1730850000 | 5.88 | 0.2 | 3.52 | 5.72 | 5.905 | 5.695 | 1636172 |
| 1730763600 | 5.68 | 0.04 | 0.71 | 5.67 | 5.78 | 5.65 | 1292211 |
| 1730500800 | 5.64 | -0.04 | -0.70 | 5.75 | 5.805 | 5.63 | 1515843 |
| 1730414400 | 5.68 | -0.06 | -1.05 | 5.7 | 5.805 | 5.63 | 1159359 |
| 1730328000 | 5.74 | -0.05 | -0.86 | 5.82 | 5.945 | 5.74 | 1307938 |
| 1730241600 | 5.79 | 0.03 | 0.52 | 5.75 | 5.85 | 5.725 | 1318799 |
| 1730155200 | 5.76 | -0.21 | -3.52 | 5.8 | 5.9 | 5.6849999 | 2117040 |
| 1729896000 | 5.97 | -0.03 | -0.50 | 6.1 | 6.285 | 5.945 | 2001165 |
| 1729809600 | 6 | -0.29 | -4.61 | 6.05 | 6.25 | 5.78 | 3543034 |
| 1729723200 | 6.29 | 0 | 0.00 | 6.25 | 6.325 | 6.18 | 1701986 |
| 1729636800 | 6.29 | -0.08 | -1.26 | 6.39 | 6.4349999 | 6.29 | 1297016 |
| 1729550400 | 6.37 | -0.03 | -0.47 | 6.48 | 6.51 | 6.29 | 1175098 |
| 1729291200 | 6.4 | -0.18 | -2.74 | 6.49 | 6.57 | 6.39 | 1775393 |
| 1729204800 | 6.58 | -0.36 | -5.19 | 6.79 | 6.79 | 6.29 | 3730331 |
| 1729118400 | 6.94 | 0.19 | 2.81 | 6.86 | 6.95 | 6.7901 | 1472465 |
| 1729032000 | 6.75 | -0.25 | -3.57 | 6.77 | 6.91 | 6.6849999 | 1101170 |
| 1728945600 | 7 | -0.03 | -0.43 | 6.9 | 7.015 | 6.85 | 1092160 |
| 1728686400 | 7.03 | -0.03 | -0.42 | 6.82 | 7.04 | 6.77 | 1849613 |
| 1728600000 | 7.06 | 0.12 | 1.73 | 6.96 | 7.13 | 6.845 | 1715904 |
| 1728513600 | 6.94 | -0.03 | -0.43 | 6.93 | 7.055 | 6.85 | 1278382 |
| 1728427200 | 6.97 | -0.17 | -2.38 | 7 | 7.03 | 6.825 | 1438606 |
| 1728340800 | 7.14 | 0.14 | 2.00 | 7.01 | 7.22 | 6.96 | 2526067 |
| 1728081600 | 7 | 0.15 | 2.19 | 6.92 | 7.105 | 6.874 | 1667017 |
| 1727995200 | 6.85 | 0.28 | 4.26 | 6.58 | 6.9 | 6.5599999 | 1792089 |
| 1727908800 | 6.57 | -0.04 | -0.61 | 6.73 | 6.75 | 6.48 | 1348362 |
| 1727822400 | 6.61 | 0.25 | 3.93 | 6.3 | 6.71 | 6.3 | 1792778 |
| 1727736000 | 6.36 | 0.07 | 1.11 | 6.29 | 6.535 | 6.24 | 2002636 |
| 1727476800 | 6.29 | 0.1 | 1.62 | 6.3 | 6.335 | 6.18 | 1567136 |
| 1727390400 | 6.19 | -0.14 | -2.21 | 6.22 | 6.24 | 6.065 | 2774061 |
| 1727304000 | 6.33 | -0.32 | -4.81 | 6.64 | 6.64 | 6.3 | 2148841 |
| 1727217600 | 6.65 | -0.08 | -1.19 | 6.82 | 6.865 | 6.635 | 1464695 |
| 1727131200 | 6.73 | 0.16 | 2.44 | 6.55 | 6.8 | 6.46 | 2026148 |
| 1726872000 | 6.57 | 0.02 | 0.31 | 6.49 | 6.83 | 6.43 | 7894260 |
| 1726785600 | 6.55 | 0.18 | 2.83 | 6.5599999 | 6.61 | 6.4349999 | 1222356 |
| 1726699200 | 6.37 | -0.08 | -1.24 | 6.41 | 6.68 | 6.335 | 1955869 |
| 1726612800 | 6.45 | 0.4 | 6.61 | 6.1 | 6.5 | 6.09 | 1937209 |
| 1726526400 | 6.05 | 0.27 | 4.67 | 5.83 | 6.0599999 | 5.815 | 1848918 |
| 1726267200 | 5.78 | 0.05 | 0.87 | 5.8099999 | 5.88 | 5.725 | 1342050 |
| 1726180800 | 5.73 | -0.02 | -0.35 | 5.82 | 5.88 | 5.67 | 1624344 |
| 1726094400 | 5.75 | -0.24 | -4.01 | 6.0199999 | 6.05 | 5.7145 | 2192601 |
| 1726008000 | 5.99 | 0.01 | 0.17 | 6 | 6.0199999 | 5.865 | 1862934 |
| 1725921600 | 5.98 | 0.01 | 0.17 | 5.93 | 6.08 | 5.93 | 1425493 |
| 1725662400 | 5.97 | 0.06 | 1.02 | 5.92 | 6.055 | 5.87 | 1847406 |
| 1725576000 | 5.91 | -0.09 | -1.50 | 6.07 | 6.07 | 5.865 | 1752747 |
| 1725489600 | 6 | -0.13 | -2.12 | 6.14 | 6.205 | 5.965 | 1760899 |
| 1725403200 | 6.13 | -0.29 | -4.52 | 6.3 | 6.32 | 6.075 | 1670057 |
| 1725057600 | 6.42 | 0.02 | 0.31 | 6.33 | 6.445 | 6.28 | 1443825 |
| 1724971200 | 6.4 | 0.07 | 1.11 | 6.4 | 6.505 | 6.29 | 1469826 |
| 1724884800 | 6.33 | -0.04 | -0.63 | 6.3 | 6.36 | 6.23 | 1020887 |
| 1724798400 | 6.37 | -0.08 | -1.24 | 6.42 | 6.42 | 6.305 | 942627 |
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
