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 | 0.06 | 0.917431192661 | 6.54 | 6.6254 | 6.47 | 546479 | 6.54033451 | CS |
| 4 | -0.07 | -1.04947526237 | 6.67 | 6.72 | 6.3 | 680859 | 6.51470017 | CS |
| 12 | -0.4 | -5.71428571429 | 7 | 7.16 | 6.29 | 753275 | 6.69680415 | CS |
| 26 | -0.27 | -3.93013100437 | 6.87 | 7.16 | 6.29 | 616538 | 6.78289241 | CS |
| 52 | -0.82 | -11.051212938 | 7.42 | 7.76 | 6.29 | 522676 | 6.92180131 | CS |
| 156 | -2.88 | -30.3797468354 | 9.48 | 9.72 | 5.9 | 317967 | 6.97403691 | CS |
| 260 | -1.66 | -20.0968523002 | 8.26 | 9.85 | 3.67 | 255946 | 7.28224565 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738712400 | 6.6 | 0.02 | 0.30 | 6.55 | 6.62 | 6.55 | 472383 |
| 1738626000 | 6.58 | 0.03 | 0.46 | 6.49 | 6.59 | 6.48 | 545750 |
| 1738366800 | 6.55 | 0.04 | 0.61 | 6.48 | 6.6 | 6.48 | 616657 |
| 1738280400 | 6.51 | 0.04 | 0.62 | 6.5199999 | 6.53 | 6.482 | 528586 |
| 1738194000 | 6.47 | -0.06 | -0.92 | 6.54 | 6.5696 | 6.47 | 573920 |
| 1738107600 | 6.53 | -0.02 | -0.23 | 6.5599999 | 6.58 | 6.5199999 | 754517 |
| 1738021200 | 6.545 | -0.01 | -0.08 | 6.51 | 6.55 | 6.5 | 569758 |
| 1737762000 | 6.55 | 0.07 | 1.08 | 6.55 | 6.58 | 6.55 | 610724 |
| 1737675600 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1737589200 | 6.48 | 0.14 | 2.21 | 6.37 | 6.49 | 6.36 | 816702 |
| 1737502800 | 6.34 | -0.11 | -1.71 | 6.4301 | 6.45 | 6.3 | 1720505 |
| 1737157200 | 6.45 | -0.06 | -0.92 | 6.53 | 6.54 | 6.43 | 1129625 |
| 1737070800 | 6.51 | -0.08 | -1.21 | 6.55 | 6.55 | 6.46 | 646764 |
| 1736984400 | 6.59 | -0.05 | -0.75 | 6.63 | 6.64 | 6.585 | 643164 |
| 1736898000 | 6.64 | 0.05 | 0.76 | 6.64 | 6.65 | 6.555 | 356733 |
| 1736811600 | 6.59 | -0.11 | -1.64 | 6.7 | 6.7 | 6.5199999 | 884455 |
| 1736552400 | 6.7 | 0.02 | 0.30 | 6.7 | 6.72 | 6.68 | 367310 |
| 1736379600 | 6.68 | 0.01 | 0.15 | 6.6798 | 6.705 | 6.66 | 310841 |
| 1736293200 | 6.67 | -0.08 | -1.19 | 6.725 | 6.7399 | 6.65 | 614706 |
| 1736206800 | 6.75 | -0.03 | -0.44 | 6.76 | 6.79 | 6.7 | 654014 |
| 1735947600 | 6.78 | 0.06 | 0.89 | 6.73 | 6.78 | 6.72 | 558864 |
| 1735861200 | 6.72 | 0.08 | 1.20 | 6.6750999 | 6.74 | 6.64 | 620022 |
| 1735688400 | 6.64 | -0.01 | -0.15 | 6.67 | 6.69 | 6.61 | 696600 |
| 1735602000 | 6.65 | 0 | 0.00 | 6.6499 | 6.65 | 6.62 | 654161 |
| 1735342800 | 6.65 | -0.05 | -0.75 | 6.69 | 6.7 | 6.62 | 337255 |
| 1735256400 | 6.7 | 0.02 | 0.30 | 6.68 | 6.7 | 6.65 | 746627 |
| 1735077840 | 6.68 | 0.04 | 0.60 | 6.68 | 6.68 | 6.6 | 663037 |
| 1734997200 | 6.64 | 0.02 | 0.30 | 6.64 | 6.71 | 6.61 | 972610 |
| 1734738000 | 6.62 | 0.07 | 1.07 | 6.58 | 6.63 | 6.4818 | 765971 |
| 1734651600 | 6.55 | 0.18 | 2.83 | 6.37 | 6.5599999 | 6.37 | 989065 |
| 1734565200 | 6.37 | -0.2 | -3.04 | 6.57 | 6.58 | 6.29 | 1786045 |
| 1734478800 | 6.57 | -0.12 | -1.79 | 6.67 | 6.67 | 6.55 | 1073379 |
| 1734392400 | 6.69 | -0.11 | -1.62 | 6.75 | 6.8 | 6.6832 | 990110 |
| 1734133200 | 6.8 | 0.01 | 0.15 | 6.8384 | 6.8384 | 6.77 | 554188 |
| 1734046800 | 6.79 | 0.08 | 1.19 | 6.7259 | 6.81 | 6.7259 | 609545 |
| 1733960400 | 6.71 | -0.03 | -0.45 | 6.7398 | 6.79 | 6.7 | 618928 |
| 1733874000 | 6.74 | -0.07 | -1.03 | 6.83 | 6.83 | 6.68 | 1191844 |
| 1733787600 | 6.81 | -0.04 | -0.58 | 6.8483 | 6.86 | 6.81 | 477723 |
| 1733528400 | 6.85 | 0.02 | 0.29 | 6.835 | 6.85 | 6.83 | 461584 |
| 1733442000 | 6.83 | -0.03 | -0.44 | 6.865 | 6.88 | 6.82 | 454577 |
| 1733355600 | 6.86 | 0.03 | 0.44 | 6.8599 | 6.9 | 6.855 | 529587 |
| 1733269200 | 6.83 | -0.32 | -4.48 | 6.85 | 6.95 | 6.8 | 3477583 |
| 1733182800 | 7.15 | 0.1 | 1.42 | 7.06 | 7.16 | 7.06 | 957862 |
| 1732917840 | 7.05 | 0.03 | 0.43 | 7.0187 | 7.07 | 7.0187 | 285910 |
| 1732750800 | 7.02 | 0.06 | 0.86 | 6.965 | 7.03 | 6.96 | 498984 |
| 1732664400 | 6.96 | 0.01 | 0.14 | 6.96 | 6.98 | 6.94 | 257664 |
| 1732578000 | 6.95 | -0.01 | -0.14 | 6.94 | 6.95 | 6.91 | 765871 |
| 1732318800 | 6.96 | 0.06 | 0.87 | 6.915 | 6.96 | 6.8876 | 598146 |
| 1732232400 | 6.9 | 0.01 | 0.15 | 6.905 | 6.92 | 6.86 | 1409844 |
| 1732146000 | 6.89 | -0.01 | -0.14 | 6.905 | 6.91 | 6.86 | 342051 |
| 1732059600 | 6.9 | 0 | 0.00 | 6.9009 | 6.901 | 6.87 | 422041 |
| 1731973200 | 6.9 | 0 | 0.00 | 6.9 | 6.91 | 6.88 | 456125 |
| 1731714000 | 6.9 | -0.09 | -1.29 | 6.94 | 6.94 | 6.89 | 463298 |
| 1731627600 | 6.99 | 0 | 0.00 | 6.98 | 7.02 | 6.97 | 756584 |
| 1731541200 | 6.99 | 0.01 | 0.14 | 6.9834 | 7.01 | 6.98 | 456079 |
| 1731454800 | 6.98 | -0.01 | -0.14 | 6.9799 | 6.99 | 6.97 | 462195 |
| 1731368400 | 6.99 | 0.06 | 0.87 | 6.945 | 6.99 | 6.91 | 665249 |
| 1731109200 | 6.93 | -0.02 | -0.29 | 6.945 | 6.9599 | 6.895 | 623365 |
| 1731022800 | 6.95 | 0.03 | 0.43 | 6.93 | 6.95 | 6.92 | 614561 |
| 1730936400 | 6.92 | 0.01 | 0.14 | 6.91 | 6.94 | 6.9 | 508388 |
| 1730850000 | 6.91 | 0.04 | 0.58 | 6.89 | 6.91 | 6.87 | 392235 |
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
