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 | 0.29 | 4.19075144509 | 6.92 | 7.5 | 6.92 | 485087 | 7.21770583 | CS |
| 4 | 0.49 | 7.29166666667 | 6.72 | 7.5 | 6.39 | 569398 | 6.96628027 | CS |
| 12 | 2.36 | 48.6597938144 | 4.85 | 7.5 | 4.69 | 862420 | 6.10514007 | CS |
| 26 | 1.72 | 31.3296903461 | 5.49 | 7.5 | 4.29 | 964883 | 5.56952605 | CS |
| 52 | 0.87 | 13.7223974763 | 6.34 | 7.53 | 4.29 | 898969 | 5.73273491 | CS |
| 156 | -5.56 | -43.5395458105 | 12.77 | 14.35 | 4 | 1333809 | 7.00599011 | CS |
| 260 | -9.3 | -56.3294972744 | 16.51 | 21 | 4 | 1225706 | 9.79696194 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730500800 | 7.2 | -0.04 | -0.55 | 7.29 | 7.33 | 7.17 | 485316 |
| 1730414400 | 7.24 | -0.06 | -0.82 | 7.28 | 7.36 | 7.17 | 586128 |
| 1730328000 | 7.3 | 0.09 | 1.25 | 7.22 | 7.5 | 7.18 | 654079 |
| 1730241600 | 7.21 | 0.15 | 2.12 | 7 | 7.275 | 6.99 | 371519 |
| 1730155200 | 7.06 | 0.21 | 3.07 | 6.92 | 7.14 | 6.91 | 358917 |
| 1729896000 | 6.85 | -0.06 | -0.87 | 6.92 | 6.985 | 6.795 | 441618 |
| 1729809600 | 6.91 | 0.05 | 0.73 | 6.86 | 6.92 | 6.8 | 432840 |
| 1729723200 | 6.86 | -0.28 | -3.92 | 7.11 | 7.14 | 6.6849999 | 858989 |
| 1729636800 | 7.14 | 0.01 | 0.14 | 7.13 | 7.185 | 7.08 | 576266 |
| 1729550400 | 7.13 | 0 | 0.00 | 7.14 | 7.2 | 7.03 | 479426 |
| 1729291200 | 7.13 | 0.03 | 0.42 | 7.09 | 7.18 | 7.035 | 640486 |
| 1729204800 | 7.1 | 0.06 | 0.85 | 7.05 | 7.13 | 6.94 | 554246 |
| 1729118400 | 7.04 | 0.05 | 0.72 | 7.01 | 7.13 | 6.9583 | 577548 |
| 1729032000 | 6.99 | 0.07 | 1.01 | 6.92 | 7 | 6.78 | 617095 |
| 1728945600 | 6.92 | -0.05 | -0.72 | 6.98 | 6.99 | 6.885 | 409664 |
| 1728686400 | 6.97 | 0.16 | 2.35 | 6.79 | 7.05 | 6.78 | 672745 |
| 1728600000 | 6.81 | 0.12 | 1.79 | 6.59 | 6.965 | 6.5599999 | 958573 |
| 1728513600 | 6.69 | 0.16 | 2.45 | 6.5 | 6.7 | 6.5 | 496380 |
| 1728427200 | 6.53 | 0 | 0.00 | 6.44 | 6.575 | 6.39 | 465590 |
| 1728340800 | 6.53 | -0.19 | -2.83 | 6.72 | 6.72 | 6.47 | 821064 |
| 1728081600 | 6.72 | 0.2 | 3.07 | 6.63 | 6.74 | 6.53 | 697228 |
| 1727995200 | 6.5199999 | -0.21 | -3.12 | 6.71 | 6.73 | 6.43 | 843317 |
| 1727908800 | 6.73 | -0.03 | -0.44 | 6.85 | 7 | 6.72 | 1023843 |
| 1727822400 | 6.76 | -0.16 | -2.31 | 6.89 | 7.07 | 6.74 | 1730473 |
| 1727736000 | 6.92 | 0.2 | 2.98 | 6.7 | 6.93 | 6.675 | 854475 |
| 1727476800 | 6.72 | 0.27 | 4.19 | 6.46 | 6.74 | 6.44 | 859847 |
| 1727390400 | 6.45 | 0.04 | 0.62 | 6.46 | 6.545 | 6.41 | 472976 |
| 1727304000 | 6.41 | 0.11 | 1.75 | 6.28 | 6.485 | 6.26 | 546750 |
| 1727217600 | 6.3 | -0.13 | -2.02 | 6.44 | 6.44 | 6.275 | 503035 |
| 1727131200 | 6.43 | -0.2 | -3.02 | 6.64 | 6.64 | 6.415 | 769972 |
| 1726872000 | 6.63 | 0.09 | 1.38 | 6.72 | 6.855 | 6.58 | 1620733 |
| 1726785600 | 6.54 | 0.04 | 0.62 | 6.64 | 6.65 | 6.43 | 665055 |
| 1726699200 | 6.5 | -0.03 | -0.46 | 6.51 | 6.67 | 6.465 | 674509 |
| 1726612800 | 6.53 | 0.03 | 0.46 | 6.55 | 6.58 | 6.44 | 635748 |
| 1726526400 | 6.5 | -0.05 | -0.76 | 6.5599999 | 6.58 | 6.495 | 628909 |
| 1726267200 | 6.55 | 0.04 | 0.61 | 6.58 | 6.605 | 6.495 | 811262 |
| 1726180800 | 6.51 | 0.05 | 0.77 | 6.49 | 6.6 | 6.45 | 736853 |
| 1726094400 | 6.46 | 0.06 | 0.94 | 6.42 | 6.51 | 6.3099999 | 857661 |
| 1726008000 | 6.4 | 0.02 | 0.31 | 6.4 | 6.51 | 6.38 | 997646 |
| 1725921600 | 6.38 | 0.16 | 2.57 | 6.24 | 6.535 | 6.13 | 2235365 |
| 1725662400 | 6.22 | 0.66 | 11.87 | 5.5599999 | 6.2895 | 5.5599999 | 3670827 |
| 1725576000 | 5.5599999 | 0.64 | 13.01 | 5.41 | 5.67 | 5.25 | 2989568 |
| 1725489600 | 4.92 | 0.11 | 2.29 | 4.8099999 | 4.94 | 4.73 | 1454785 |
| 1725403200 | 4.8099999 | -0.28 | -5.50 | 5.0199999 | 5.1 | 4.79 | 639420 |
| 1725057600 | 5.09 | -0.01 | -0.20 | 5.15 | 5.15 | 5.0199999 | 544695 |
| 1724971200 | 5.1 | 0.04 | 0.79 | 5.12 | 5.175 | 5.09 | 365644 |
| 1724884800 | 5.0599999 | -0.09 | -1.75 | 5.1 | 5.12 | 5.03 | 434038 |
| 1724798400 | 5.15 | -0.14 | -2.65 | 5.2699999 | 5.28 | 5.14 | 370995 |
| 1724712000 | 5.29 | 0.12 | 2.32 | 5.24 | 5.3 | 5.135 | 733035 |
| 1724452800 | 5.17 | 0.22 | 4.44 | 4.98 | 5.22 | 4.95 | 763200 |
| 1724366400 | 4.95 | -0.13 | -2.56 | 5.07 | 5.08 | 4.94 | 324993 |
| 1724280000 | 5.08 | -0.03 | -0.59 | 5.14 | 5.16 | 5.03 | 340099 |
| 1724193600 | 5.11 | -0.14 | -2.67 | 5.26 | 5.2614 | 5.11 | 522596 |
| 1724107200 | 5.25 | 0.29 | 5.85 | 5.01 | 5.28 | 4.965 | 776493 |
| 1723848000 | 4.96 | -0.05 | -1.00 | 4.97 | 5.04 | 4.89 | 4000493 |
| 1723761600 | 5.01 | 0.2 | 4.16 | 4.92 | 5.03 | 4.83 | 876688 |
| 1723675200 | 4.8099999 | -0.12 | -2.43 | 4.95 | 4.98 | 4.725 | 714033 |
| 1723588800 | 4.93 | 0.13 | 2.71 | 4.88 | 4.98 | 4.7699999 | 1144471 |
| 1723502400 | 4.8 | -0.04 | -0.83 | 4.85 | 5.015 | 4.69 | 1114062 |
| 1723243200 | 4.84 | -0.17 | -3.39 | 4.98 | 5.01 | 4.82 | 456745 |
| 1723156800 | 5.01 | -0.05 | -0.99 | 5.17 | 5.17 | 4.96 | 467948 |
| 1723070400 | 5.0599999 | -0.13 | -2.50 | 5.29 | 5.34 | 5.05 | 471690 |
| 1722984000 | 5.19 | -0.04 | -0.76 | 5.2699999 | 5.2699999 | 5.125 | 723261 |
| 1722897600 | 5.23 | -0.11 | -2.06 | 5.0599999 | 5.29 | 5.0199999 | 1002001 |
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
