Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.82370820669 | 6.58 | 6.71 | 6.4818 | 787061 | 6.65778759 | CS |
| 4 | -0.3187 | -4.54072691524 | 7.0187 | 7.16 | 6.29 | 926641 | 6.72231371 | CS |
| 12 | -0.17 | -2.47452692868 | 6.87 | 7.16 | 6.29 | 680399 | 6.820187 | CS |
| 26 | -0.38 | -5.36723163842 | 7.08 | 7.16 | 6.29 | 569278 | 6.87683752 | CS |
| 52 | -0.49 | -6.81502086231 | 7.19 | 7.76 | 6.29 | 474467 | 6.99122548 | CS |
| 156 | -2 | -22.9885057471 | 8.7 | 9.72 | 5.9 | 302384 | 7.07391532 | CS |
| 260 | -1.32 | -16.4588528678 | 8.02 | 9.85 | 3.67 | 243175 | 7.32956728 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730763600 | 6.87 | -0.01 | -0.15 | 6.89 | 6.91 | 6.865 | 673429 |
| 1730500800 | 6.88 | -0.04 | -0.58 | 6.91 | 6.93 | 6.87 | 865564 |
| 1730414400 | 6.92 | 0 | 0.00 | 6.9153 | 6.93 | 6.9 | 412559 |
| 1730328000 | 6.92 | 0.03 | 0.44 | 6.89 | 6.92 | 6.88 | 462198 |
| 1730241600 | 6.89 | 0.01 | 0.15 | 6.9 | 6.9 | 6.87 | 552722 |
| 1730155200 | 6.88 | 0.02 | 0.29 | 6.865 | 6.89 | 6.86 | 522984 |
| 1729896000 | 6.86 | 0.01 | 0.15 | 6.86 | 6.87 | 6.84 | 749666 |
| 1729809600 | 6.85 | 0.01 | 0.15 | 6.84 | 6.8671 | 6.83 | 980965 |
| 1729723200 | 6.84 | 0.01 | 0.15 | 6.83 | 6.84 | 6.76 | 885751 |
| 1729636800 | 6.83 | 0 | 0.00 | 6.83 | 6.84 | 6.81 | 307180 |
| 1729550400 | 6.83 | 0 | 0.00 | 6.83 | 6.84 | 6.81 | 300679 |
| 1729291200 | 6.83 | 0.02 | 0.29 | 6.83 | 6.85 | 6.8134 | 412729 |
| 1729204800 | 6.81 | -0.01 | -0.15 | 6.83 | 6.847 | 6.8 | 409629 |
| 1729118400 | 6.82 | -0.03 | -0.44 | 6.85 | 6.86 | 6.8 | 784842 |
| 1729032000 | 6.85 | -0.06 | -0.87 | 6.83 | 6.85 | 6.82 | 589002 |
| 1728945600 | 6.91 | 0.02 | 0.29 | 6.9 | 6.92 | 6.89 | 810442 |
| 1728686400 | 6.89 | 0.01 | 0.15 | 6.86 | 6.9 | 6.86 | 435076 |
| 1728600000 | 6.88 | 0.01 | 0.15 | 6.88 | 6.8899 | 6.85 | 374609 |
| 1728513600 | 6.87 | 0.02 | 0.29 | 6.86 | 6.88 | 6.85 | 356211 |
| 1728427200 | 6.85 | -0.01 | -0.15 | 6.855 | 6.865 | 6.84 | 262410 |
| 1728340800 | 6.86 | 0 | 0.00 | 6.87 | 6.87 | 6.84 | 538570 |
| 1728081600 | 6.86 | 0.01 | 0.15 | 6.87 | 6.88 | 6.84 | 477060 |
| 1727995200 | 6.85 | 0.01 | 0.15 | 6.8589 | 6.91 | 6.83 | 613200 |
| 1727908800 | 6.84 | 0 | 0.00 | 6.83 | 6.85 | 6.825 | 288440 |
| 1727822400 | 6.84 | 0.02 | 0.29 | 6.83 | 6.87 | 6.82 | 574686 |
| 1727735520 | 6.82 | 0 | 0.00 | 6.7999 | 6.84 | 6.7921 | 508667 |
| 1727476800 | 6.82 | -0.01 | -0.15 | 6.83 | 6.84 | 6.81 | 341508 |
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
