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 | 0.065 | 1.04 | 6.25 | 6.8299 | 6.13 | 8488946 | 6.57049245 | DR |
| 4 | 0.565 | 9.82608695652 | 5.75 | 6.8299 | 5.745 | 6354835 | 6.30878791 | DR |
| 12 | 1.605 | 34.076433121 | 4.71 | 6.8299 | 4.43 | 4475399 | 5.61551086 | DR |
| 26 | 1.615 | 34.3617021277 | 4.7 | 6.8299 | 4.43 | 3493617 | 5.29452866 | DR |
| 52 | 2.005 | 46.5197215777 | 4.31 | 6.8299 | 4.27 | 3018697 | 5.08265644 | DR |
| 156 | 3.155 | 99.8417721519 | 3.16 | 6.8299 | 2.26 | 4014712 | 3.69113865 | DR |
| 260 | 3.255 | 106.37254902 | 3.06 | 6.8299 | 1.78 | 5411415 | 3.27483745 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646400 | 6.39 | -0.37 | -5.47 | 6.46 | 6.495 | 6.32 | 5384828 |
| 1741390800 | 6.76 | 0.13 | 1.96 | 6.7 | 6.77 | 6.67 | 6494902 |
| 1741304400 | 6.63 | -0.01 | -0.15 | 6.73 | 6.8299 | 6.605 | 11602984 |
| 1741218000 | 6.64 | 0.27 | 4.24 | 6.57 | 6.67 | 6.5599999 | 10564308 |
| 1741131600 | 6.37 | -0.1 | -1.55 | 6.25 | 6.45 | 6.13 | 8397706 |
| 1741045200 | 6.47 | 0.09 | 1.41 | 6.5599999 | 6.6 | 6.44 | 8618043 |
| 1740786000 | 6.38 | 0.01 | 0.16 | 6.39 | 6.44 | 6.34 | 4082213 |
| 1740699600 | 6.37 | -0.06 | -0.93 | 6.39 | 6.4253 | 6.34 | 7524316 |
| 1740613200 | 6.43 | 0.11 | 1.74 | 6.415 | 6.5 | 6.38 | 4842853 |
| 1740526800 | 6.32 | 0.18 | 2.93 | 6.38 | 6.39 | 6.28 | 6612232 |
| 1740440400 | 6.14 | 0.11 | 1.82 | 6.21 | 6.22 | 6.14 | 4959782 |
| 1740181200 | 6.03 | 0 | 0.00 | 6.1 | 6.11 | 6.03 | 3180276 |
| 1740094800 | 6.03 | 0.05 | 0.84 | 6.09 | 6.115 | 5.98 | 7559876 |
| 1740008400 | 5.98 | -0.12 | -1.97 | 6.04 | 6.07 | 5.95 | 6688065 |
| 1739922000 | 6.1 | 0.08 | 1.33 | 6.09 | 6.19 | 6.09 | 8014598 |
| 1739576400 | 6.0199999 | 0.1 | 1.69 | 6.03 | 6.055 | 6 | 3632712 |
| 1739490000 | 5.92 | -0.03 | -0.50 | 5.93 | 5.95 | 5.88 | 2565843 |
| 1739403600 | 5.95 | 0.12 | 2.06 | 5.91 | 5.975 | 5.8949999 | 5302398 |
| 1739317200 | 5.83 | 0.24 | 4.29 | 5.75 | 5.83 | 5.745 | 4713929 |
| 1739230800 | 5.59 | -0.06 | -1.06 | 5.65 | 5.65 | 5.57 | 4450844 |
| 1738971600 | 5.65 | -0.12 | -2.08 | 5.73 | 5.74 | 5.625 | 3824497 |
| 1738885200 | 5.7699999 | 0.15 | 2.67 | 5.68 | 5.82 | 5.64 | 7517325 |
| 1738798800 | 5.62 | 0.49 | 9.55 | 5.535 | 5.64 | 5.5133 | 7358949 |
| 1738712400 | 5.13 | 0.18 | 3.64 | 5.0599999 | 5.15 | 5.0599999 | 2556098 |
| 1738626000 | 4.95 | -0.14 | -2.75 | 4.88 | 5.01 | 4.85 | 3127581 |
| 1738366800 | 5.09 | -0.11 | -2.12 | 5.12 | 5.14 | 5.05 | 2919663 |
| 1738280400 | 5.2 | 0.06 | 1.17 | 5.17 | 5.23 | 5.15 | 2485942 |
| 1738194000 | 5.14 | 0.03 | 0.59 | 5.12 | 5.19 | 5.12 | 3116030 |
| 1738107600 | 5.11 | -0.03 | -0.58 | 5.1 | 5.1189 | 5.05 | 2499269 |
| 1738021200 | 5.14 | 0.06 | 1.18 | 5.1 | 5.14 | 5.1 | 3316720 |
| 1737762000 | 5.08 | 0.22 | 4.53 | 5.07 | 5.09 | 5.07 | 2501249 |
| 1737675600 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1737589200 | 4.86 | -0.09 | -1.82 | 4.92 | 4.92 | 4.85 | 3980525 |
| 1737502800 | 4.95 | 0.06 | 1.23 | 4.95 | 4.96 | 4.925 | 3386960 |
| 1737157200 | 4.89 | 0 | 0.00 | 4.89 | 4.93 | 4.87 | 1891195 |
| 1737070800 | 4.89 | 0.02 | 0.41 | 4.88 | 4.9 | 4.85 | 2063157 |
| 1736984400 | 4.87 | 0.06 | 1.25 | 4.87 | 4.91 | 4.85 | 3061827 |
| 1736898000 | 4.8099999 | 0.16 | 3.44 | 4.76 | 4.82 | 4.7401 | 3349179 |
| 1736811600 | 4.65 | 0.03 | 0.65 | 4.6 | 4.66 | 4.5807 | 2640300 |
| 1736552400 | 4.62 | -0.04 | -0.86 | 4.68 | 4.7 | 4.61 | 2685400 |
| 1736379600 | 4.66 | -0.03 | -0.64 | 4.6391 | 4.67 | 4.6201 | 2074787 |
| 1736293200 | 4.69 | 0.06 | 1.30 | 4.725 | 4.74 | 4.67 | 4032700 |
| 1736206800 | 4.63 | 0.14 | 3.12 | 4.575 | 4.69 | 4.57 | 5376539 |
| 1735947600 | 4.49 | 0.03 | 0.67 | 4.49 | 4.5 | 4.46 | 3162809 |
| 1735861200 | 4.46 | -0.1 | -2.19 | 4.47 | 4.48 | 4.43 | 3025222 |
| 1735688400 | 4.5599999 | 0.02 | 0.44 | 4.5599999 | 4.6 | 4.53 | 1916184 |
| 1735602000 | 4.54 | 0.05 | 1.11 | 4.53 | 4.5599999 | 4.5 | 3321389 |
| 1735342800 | 4.49 | 0 | 0.00 | 4.525 | 4.5599999 | 4.48 | 4561051 |
| 1735256400 | 4.49 | 0 | 0.00 | 4.48 | 4.53 | 4.48 | 1921877 |
| 1735077840 | 4.49 | -0.01 | -0.22 | 4.51 | 4.5199999 | 4.48 | 1185573 |
| 1734997200 | 4.5 | -0.01 | -0.22 | 4.48 | 4.51 | 4.46 | 3494894 |
| 1734738000 | 4.51 | -0.03 | -0.66 | 4.4801 | 4.555 | 4.4801 | 5452740 |
| 1734651600 | 4.54 | -0.04 | -0.87 | 4.59 | 4.6 | 4.53 | 2906155 |
| 1734565200 | 4.58 | -0.09 | -1.93 | 4.7 | 4.76 | 4.57 | 5064194 |
| 1734478800 | 4.67 | -0.21 | -4.30 | 4.71 | 4.71 | 4.66 | 4700838 |
| 1734392400 | 4.88 | -0.03 | -0.61 | 4.87 | 4.9 | 4.86 | 1923563 |
| 1734133200 | 4.91 | 0.06 | 1.24 | 4.885 | 4.91 | 4.86 | 1901148 |
| 1734046800 | 4.85 | -0.01 | -0.21 | 4.875 | 4.91 | 4.84 | 3206894 |
| 1733960400 | 4.86 | -0.03 | -0.61 | 4.875 | 4.88 | 4.83 | 2112564 |
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
