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 | 0.43 | 6.78233438486 | 6.34 | 6.79 | 6.02 | 733540 | 6.36345953 | CS |
| 4 | 0.81 | 13.5906040268 | 5.96 | 6.79 | 5.74 | 656581 | 6.09595966 | CS |
| 12 | -0.005 | -0.0738007380074 | 6.775 | 6.85 | 5.6 | 629676 | 6.17640595 | CS |
| 26 | 0.42 | 6.61417322835 | 6.35 | 8.0298 | 5.6 | 548906 | 6.59844002 | CS |
| 52 | -1.43 | -17.4390243902 | 8.2 | 9.5898 | 5.6 | 511856 | 7.073112 | CS |
| 156 | -0.12 | -1.74165457184 | 6.89 | 9.5898 | 2.66 | 500963 | 5.84104589 | CS |
| 260 | -18.33 | -73.0278884462 | 25.1 | 33.36 | 2.66 | 510717 | 7.60704781 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738280400 | 6.77 | 0.13 | 1.96 | 6.74 | 6.93 | 6.71 | 1090263 |
| 1738194000 | 6.64 | -0.09 | -1.34 | 6.74 | 6.79 | 6.5 | 403501 |
| 1738107600 | 6.73 | 0.51 | 8.20 | 6.25 | 6.75 | 6.25 | 463758 |
| 1738021200 | 6.22 | -0.05 | -0.80 | 6.14 | 6.33 | 6.0199999 | 1767977 |
| 1737762000 | 6.2699999 | -0.07 | -1.10 | 6.34 | 6.4349999 | 6.255 | 298924 |
| 1737675600 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1737589200 | 6.34 | 0.17 | 2.76 | 6.21 | 6.385 | 6.18 | 404475 |
| 1737502800 | 6.17 | 0.17 | 2.83 | 6.07 | 6.19 | 5.95 | 431478 |
| 1737157200 | 6 | 0.01 | 0.17 | 6.04 | 6.11 | 6 | 479761 |
| 1737070800 | 5.99 | -0.11 | -1.80 | 6.15 | 6.19 | 5.97 | 705818 |
| 1736984400 | 6.1 | 0.15 | 2.52 | 6.01 | 6.1849999 | 6.01 | 1425042 |
| 1736898000 | 5.95 | 0.13 | 2.23 | 5.84 | 6 | 5.835 | 773040 |
| 1736811600 | 5.82 | -0.07 | -1.19 | 5.82 | 5.865 | 5.74 | 366178 |
| 1736552400 | 5.89 | -0.06 | -1.01 | 5.91 | 6.025 | 5.8407 | 594006 |
| 1736379600 | 5.95 | -0.05 | -0.83 | 5.97 | 6.015 | 5.93 | 707313 |
| 1736293200 | 6 | 0.04 | 0.67 | 5.99 | 6.17 | 5.94 | 574164 |
| 1736206800 | 5.96 | 0.16 | 2.76 | 5.85 | 5.99 | 5.85 | 387452 |
| 1735947600 | 5.8 | -0.17 | -2.85 | 6.01 | 6.0122 | 5.78 | 467288 |
| 1735861200 | 5.97 | 0.08 | 1.36 | 5.93 | 6.1 | 5.9 | 948137 |
| 1735688400 | 5.89 | 0.11 | 1.90 | 5.82 | 5.9349999 | 5.78 | 513476 |
| 1735602000 | 5.78 | 0.03 | 0.52 | 5.65 | 5.78 | 5.6 | 674236 |
| 1735342800 | 5.75 | -0.13 | -2.21 | 5.8099999 | 5.91 | 5.67 | 562535 |
| 1735256400 | 5.88 | 0.07 | 1.20 | 5.79 | 5.88 | 5.75 | 539997 |
| 1735077840 | 5.8099999 | -0.03 | -0.51 | 5.85 | 5.92 | 5.785 | 248006 |
| 1734997200 | 5.84 | 0.16 | 2.82 | 5.64 | 5.995 | 5.6255 | 1218764 |
| 1734738000 | 5.68 | -0.16 | -2.74 | 5.79 | 5.87 | 5.66 | 736054 |
| 1734651600 | 5.84 | 0.06 | 1.04 | 6 | 6.045 | 5.83 | 981602 |
| 1734565200 | 5.78 | -0.42 | -6.77 | 6.21 | 6.21 | 5.73 | 1106907 |
| 1734478800 | 6.2 | -0.03 | -0.48 | 6.2 | 6.28 | 6.13 | 833011 |
| 1734392400 | 6.23 | -0.11 | -1.74 | 6.3 | 6.335 | 6.195 | 604304 |
| 1734133200 | 6.34 | -0.06 | -0.94 | 6.4 | 6.54 | 6.34 | 736387 |
| 1734046800 | 6.4 | -0.24 | -3.61 | 6.62 | 6.63 | 6.335 | 778144 |
| 1733960400 | 6.64 | 0.34 | 5.40 | 6.33 | 6.67 | 6.32 | 1036189 |
| 1733874000 | 6.3 | 0.11 | 1.78 | 6.16 | 6.305 | 6.16 | 890380 |
| 1733787600 | 6.19 | -0.26 | -4.03 | 6.47 | 6.47 | 6.16 | 835551 |
| 1733528400 | 6.45 | 0 | 0.00 | 6.46 | 6.5199999 | 6.34 | 679482 |
| 1733442000 | 6.45 | 0.09 | 1.42 | 6.36 | 6.54 | 6.355 | 736544 |
| 1733355600 | 6.36 | 0.18 | 2.91 | 6.24 | 6.58 | 6.18 | 840920 |
| 1733269200 | 6.18 | 0.09 | 1.48 | 6.0599999 | 6.19 | 5.99 | 611546 |
| 1733182800 | 6.09 | -0.13 | -2.09 | 6.15 | 6.15 | 5.94 | 487973 |
| 1732917840 | 6.22 | -0.09 | -1.43 | 6.3099999 | 6.37 | 6.105 | 453468 |
| 1732750800 | 6.3099999 | -0.14 | -2.17 | 6.45 | 6.45 | 6.245 | 319085 |
| 1732664400 | 6.45 | -0.04 | -0.62 | 6.5599999 | 6.59 | 6.42 | 371382 |
| 1732578000 | 6.49 | 0.03 | 0.46 | 6.5599999 | 6.68 | 6.44 | 757764 |
| 1732318800 | 6.46 | 0.08 | 1.25 | 6.43 | 6.565 | 6.415 | 451071 |
| 1732232400 | 6.38 | 0.1 | 1.59 | 6.29 | 6.44 | 6.19 | 351791 |
| 1732146000 | 6.28 | 0.04 | 0.64 | 6.3 | 6.34 | 6.15 | 267297 |
| 1732059600 | 6.24 | 0.02 | 0.32 | 6.2 | 6.29 | 6.12 | 624034 |
| 1731973200 | 6.22 | -0.07 | -1.11 | 6.28 | 6.2988 | 6.14 | 619448 |
| 1731714000 | 6.29 | -0.23 | -3.53 | 6.53 | 6.62 | 6.285 | 319388 |
| 1731627600 | 6.5199999 | -0.03 | -0.46 | 6.5599999 | 6.5599999 | 6.42 | 406415 |
| 1731541200 | 6.55 | 0.02 | 0.31 | 6.51 | 6.625 | 6.46 | 638385 |
| 1731454800 | 6.53 | -0.07 | -1.06 | 6.61 | 6.77 | 6.5199999 | 377171 |
| 1731368400 | 6.6 | -0.05 | -0.75 | 6.64 | 6.7 | 6.525 | 393838 |
| 1731109200 | 6.65 | -0.06 | -0.89 | 6.63 | 6.665 | 6.43 | 442472 |
| 1731022800 | 6.71 | -0.01 | -0.15 | 6.74 | 6.85 | 6.68 | 548416 |
| 1730936400 | 6.72 | -0.17 | -2.47 | 6.3 | 6.89 | 6.3 | 977791 |
| 1730850000 | 6.89 | 0.03 | 0.44 | 6.89 | 6.93 | 6.75 | 465783 |
| 1730763600 | 6.86 | 0.12 | 1.78 | 6.71 | 6.95 | 6.67 | 374487 |
| 1730500800 | 6.74 | -0.02 | -0.30 | 6.86 | 6.965 | 6.74 | 320537 |
| 1730414400 | 6.76 | -0.19 | -2.73 | 6.87 | 6.9139 | 6.7 | 622796 |
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
