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 | -0.24 | -3.54505169867 | 6.77 | 6.845 | 6.34 | 387398 | 6.56451393 | DR |
| 4 | -0.13 | -1.95195195195 | 6.66 | 6.845 | 6.34 | 346244 | 6.64625486 | DR |
| 12 | -0.35 | -5.08720930233 | 6.88 | 6.9401 | 5.97 | 393444 | 6.50788431 | DR |
| 26 | -0.95 | -12.7005347594 | 7.48 | 8.47 | 5.97 | 668545 | 7.32273452 | DR |
| 52 | 1.9 | 41.0367170626 | 4.63 | 8.47 | 4.605 | 497038 | 6.87793801 | DR |
| 156 | 2.63 | 67.4358974359 | 3.9 | 8.47 | 2.33 | 481292 | 4.87675567 | DR |
| 260 | 0.7 | 12.0068610635 | 5.83 | 8.47 | 2.33 | 497937 | 4.85715139 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 6.46 | 0.05 | 0.78 | 6.39 | 6.5 | 6.3846999 | 118453 |
| 1734997200 | 6.41 | -0.1 | -1.54 | 6.44 | 6.53 | 6.34 | 252333 |
| 1734738000 | 6.51 | 0.08 | 1.24 | 6.41 | 6.51 | 6.385 | 378610 |
| 1734651600 | 6.43 | -0.23 | -3.45 | 6.65 | 6.65 | 6.42 | 354476 |
| 1734565200 | 6.66 | -0.05 | -0.75 | 6.81 | 6.845 | 6.66 | 622592 |
| 1734478800 | 6.71 | -0.02 | -0.30 | 6.77 | 6.795 | 6.7 | 328977 |
| 1734392400 | 6.73 | 0 | 0.00 | 6.79 | 6.835 | 6.73 | 427120 |
| 1734133200 | 6.73 | 0.1 | 1.51 | 6.75 | 6.81 | 6.715 | 581412 |
| 1734046800 | 6.63 | 0.01 | 0.15 | 6.62 | 6.67 | 6.615 | 139148 |
| 1733960400 | 6.62 | -0.04 | -0.60 | 6.68 | 6.68 | 6.585 | 190968 |
| 1733874000 | 6.66 | 0.04 | 0.60 | 6.63 | 6.695 | 6.63 | 316701 |
| 1733787600 | 6.62 | -0.08 | -1.19 | 6.66 | 6.675 | 6.59 | 292967 |
| 1733528400 | 6.7 | -0.03 | -0.45 | 6.7 | 6.78 | 6.6449999 | 284141 |
| 1733442000 | 6.73 | 0.03 | 0.45 | 6.73 | 6.775 | 6.625 | 639841 |
| 1733355600 | 6.7 | 0.03 | 0.45 | 6.78 | 6.79 | 6.635 | 613196 |
| 1733269200 | 6.67 | 0.08 | 1.21 | 6.7 | 6.72 | 6.66 | 264191 |
| 1733182800 | 6.59 | -0.04 | -0.60 | 6.6 | 6.7 | 6.54 | 250597 |
| 1732917840 | 6.63 | 0.02 | 0.30 | 6.5599999 | 6.63 | 6.55 | 119665 |
| 1732750800 | 6.61 | -0.06 | -0.90 | 6.62 | 6.7325 | 6.605 | 332400 |
| 1732664400 | 6.67 | 0.01 | 0.15 | 6.66 | 6.7 | 6.625 | 189309 |
| 1732578000 | 6.66 | -0.08 | -1.19 | 6.74 | 6.74 | 6.62 | 275773 |
| 1732318800 | 6.74 | -0.09 | -1.32 | 6.7 | 6.77 | 6.64 | 298853 |
| 1732232400 | 6.83 | 0.05 | 0.74 | 6.84 | 6.9 | 6.815 | 693752 |
| 1732146000 | 6.78 | 0.14 | 2.11 | 6.78 | 6.81 | 6.71 | 385818 |
| 1732059600 | 6.64 | -0.04 | -0.60 | 6.63 | 6.675 | 6.62 | 431684 |
| 1731973200 | 6.68 | -0.06 | -0.89 | 6.68 | 6.71 | 6.53 | 248909 |
| 1731714000 | 6.74 | -0.03 | -0.44 | 6.77 | 6.825 | 6.72 | 471328 |
| 1731627600 | 6.77 | 0.02 | 0.30 | 6.84 | 6.9 | 6.77 | 613282 |
| 1731541200 | 6.75 | -0.07 | -1.03 | 6.83 | 6.84 | 6.75 | 413642 |
| 1731454800 | 6.82 | 0.04 | 0.59 | 6.8 | 6.865 | 6.765 | 866233 |
| 1731368400 | 6.78 | 0.18 | 2.73 | 6.84 | 6.9401 | 6.76 | 566450 |
| 1731109200 | 6.6 | 0.21 | 3.29 | 6.5599999 | 6.605 | 6.51 | 314183 |
| 1731022800 | 6.39 | 0.26 | 4.24 | 6.25 | 6.46 | 6.25 | 367828 |
| 1730936400 | 6.13 | 0.05 | 0.82 | 6.13 | 6.17 | 6.115 | 173073 |
| 1730850000 | 6.08 | 0 | 0.00 | 6.09 | 6.1 | 6.04 | 311459 |
| 1730763600 | 6.08 | -0.15 | -2.41 | 6.12 | 6.14 | 6.045 | 162737 |
| 1730500800 | 6.23 | 0.09 | 1.47 | 6.19 | 6.275 | 6.19 | 270709 |
| 1730414400 | 6.14 | -0.24 | -3.76 | 6.3099999 | 6.3099999 | 6.115 | 307455 |
| 1730328000 | 6.38 | 0.18 | 2.90 | 6.26 | 6.4 | 6.25 | 281254 |
| 1730241600 | 6.2 | -0.15 | -2.36 | 6.37 | 6.37 | 6.18 | 320489 |
| 1730155200 | 6.35 | 0.09 | 1.44 | 6.25 | 6.38 | 6.25 | 223973 |
| 1729896000 | 6.26 | 0 | 0.00 | 6.2699999 | 6.33 | 6.23 | 426235 |
| 1729809600 | 6.26 | -0.02 | -0.32 | 6.29 | 6.3099999 | 6.21 | 265094 |
| 1729723200 | 6.28 | -0.05 | -0.79 | 6.3 | 6.315 | 6.26 | 235470 |
| 1729636800 | 6.33 | 0 | 0.00 | 6.38 | 6.44 | 6.3099999 | 285028 |
| 1729550400 | 6.33 | 0.02 | 0.32 | 6.35 | 6.37 | 6.2699999 | 219353 |
| 1729291200 | 6.3099999 | -0.04 | -0.63 | 6.24 | 6.3099999 | 6.2265 | 333084 |
| 1729204800 | 6.35 | 0.03 | 0.47 | 6.3 | 6.36 | 6.2699999 | 221609 |
| 1729118400 | 6.32 | 0 | 0.00 | 6.35 | 6.365 | 6.295 | 189571 |
| 1729032000 | 6.32 | 0.09 | 1.44 | 6.23 | 6.35 | 6.23 | 276545 |
| 1728945600 | 6.23 | 0.02 | 0.32 | 6.03 | 6.28 | 5.97 | 728134 |
| 1728686400 | 6.21 | -0.1 | -1.58 | 6.28 | 6.28 | 6.18 | 594197 |
| 1728600000 | 6.3099999 | -0.06 | -0.94 | 6.4 | 6.4 | 6.3 | 380679 |
| 1728513600 | 6.37 | 0.21 | 3.41 | 6.35 | 6.42 | 6.292 | 564863 |
| 1728427200 | 6.16 | 0.04 | 0.65 | 6.2 | 6.23 | 6.035 | 905761 |
| 1728340800 | 6.12 | -0.21 | -3.32 | 6.13 | 6.15 | 6.065 | 616122 |
| 1728081600 | 6.33 | -0.07 | -1.09 | 6.26 | 6.35 | 6.205 | 971613 |
| 1727995200 | 6.4 | -0.32 | -4.76 | 6.47 | 6.4798 | 6.35 | 392558 |
| 1727908800 | 6.72 | 0.03 | 0.45 | 6.7 | 6.75 | 6.62 | 461249 |
| 1727822400 | 6.69 | -0.19 | -2.76 | 6.88 | 6.88 | 6.64 | 568478 |
| 1727736000 | 6.88 | -0.16 | -2.27 | 7.04 | 7.04 | 6.87 | 271252 |
| 1727476800 | 7.04 | -0.04 | -0.56 | 7.01 | 7.0588 | 6.9613 | 172242 |
| 1727390400 | 7.08 | 0.02 | 0.28 | 7.12 | 7.13 | 7.02 | 458278 |
| 1727304000 | 7.06 | -0.1 | -1.40 | 7.13 | 7.145 | 7.05 | 318537 |
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
