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 | -0.08 | -1.28824476651 | 6.21 | 6.35 | 6.04 | 323 | 6.1316832 | DE |
| 4 | 0.06 | 0.988467874794 | 6.07 | 6.35 | 5.96 | 522 | 6.07894806 | DE |
| 12 | 0.77 | 14.3656716418 | 5.36 | 6.35 | 5.2 | 415 | 5.80740082 | DE |
| 26 | 1.125 | 22.4775224775 | 5.005 | 6.35 | 4.91 | 282 | 5.62289271 | DE |
| 52 | 1.025 | 20.0783545544 | 5.105 | 6.35 | 4.698 | 334 | 5.37927838 | DE |
| 156 | 1.544 | 33.6676842564 | 4.586 | 6.35 | 4.244 | 347 | 5.19699058 | DE |
| 260 | 1.544 | 33.6676842564 | 4.586 | 6.35 | 4.244 | 347 | 5.19699058 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742851620 | 6.08 | -0.21 | -3.26 | 6.245 | 6.345 | 6.08 | 882 |
| 1742592420 | 6.285 | 0.07 | 1.05 | 6.215 | 6.35 | 6.13 | 126 |
| 1742506020 | 6.22 | 0.11 | 1.88 | 6.165 | 6.22 | 6.05 | 388 |
| 1742419620 | 6.105 | 0.07 | 1.08 | 6.115 | 6.19 | 6.105 | 183 |
| 1742333220 | 6.04 | -0.09 | -1.39 | 6.21 | 6.215 | 6.04 | 34 |
| 1742246820 | 6.125 | -0.06 | -0.97 | 6.24 | 6.24 | 6.1 | 249 |
| 1741987620 | 6.1849999 | 0.15 | 2.49 | 6.115 | 6.275 | 6.08 | 2356 |
| 1741901220 | 6.035 | 0 | 0.00 | 6.035 | 6.035 | 6.035 | 0 |
| 1741814820 | 6.035 | 0.01 | 0.17 | 6.025 | 6.105 | 6.025 | 111 |
| 1741728420 | 6.025 | -0.03 | -0.41 | 6.08 | 6.08 | 6.0199999 | 64 |
| 1741642020 | 6.05 | -0.08 | -1.31 | 6.15 | 6.15 | 6.04 | 1001 |
| 1741382820 | 6.13 | 0.01 | 0.16 | 6.01 | 6.13 | 6.01 | 105 |
| 1741296420 | 6.12 | -0.01 | -0.16 | 6.24 | 6.24 | 6.025 | 181 |
| 1741210020 | 6.13 | 0.03 | 0.49 | 6.115 | 6.19 | 6.115 | 321 |
| 1741123620 | 6.1 | 0.01 | 0.16 | 6.11 | 6.11 | 6.03 | 496 |
| 1741037220 | 6.09 | 0.13 | 2.18 | 6.11 | 6.16 | 6.075 | 80 |
| 1740778020 | 5.96 | -0.12 | -1.89 | 6.09 | 6.095 | 5.96 | 2906 |
| 1740691620 | 6.075 | -0.06 | -0.90 | 6.095 | 6.11 | 6.015 | 106 |
| 1740605220 | 6.13 | 0.09 | 1.41 | 6.0599999 | 6.13 | 6.045 | 89 |
| 1740518820 | 6.045 | 0 | 0.00 | 6.07 | 6.125 | 6.045 | 237 |
| 1740432420 | 6.045 | -0.04 | -0.58 | 6.055 | 6.135 | 6.045 | 127 |
| 1740173220 | 6.08 | -0.09 | -1.38 | 6.165 | 6.17 | 5.995 | 211 |
| 1740086820 | 6.165 | 0.09 | 1.57 | 6.09 | 6.18 | 6.09 | 153 |
| 1740000420 | 6.07 | 0.04 | 0.66 | 5.99 | 6.12 | 5.99 | 19 |
| 1739914020 | 6.03 | -0.04 | -0.66 | 6.085 | 6.085 | 6.03 | 15 |
| 1739827620 | 6.07 | -0.02 | -0.25 | 6.08 | 6.08 | 6 | 299 |
| 1739568420 | 6.085 | -0.01 | -0.16 | 6.03 | 6.085 | 5.965 | 21 |
| 1739482020 | 6.095 | 0.1 | 1.67 | 6 | 6.095 | 6 | 504 |
| 1739395620 | 5.995 | 0 | 0.00 | 5.915 | 5.995 | 5.915 | 146 |
| 1739309220 | 5.995 | 0 | 0.00 | 5.985 | 5.995 | 5.92 | 36 |
| 1739222820 | 5.995 | 0.14 | 2.30 | 5.99 | 5.995 | 5.98 | 183 |
| 1738963620 | 5.86 | 0.03 | 0.43 | 5.925 | 5.93 | 5.845 | 25 |
| 1738877220 | 5.835 | 0.02 | 0.34 | 5.845 | 5.845 | 5.835 | 5 |
| 1738790820 | 5.815 | 0.03 | 0.52 | 5.8 | 5.815 | 5.8 | 1203 |
| 1738704420 | 5.785 | 0.02 | 0.26 | 5.79 | 5.79 | 5.785 | 49 |
| 1738618020 | 5.7699999 | 0.06 | 1.14 | 5.655 | 5.785 | 5.655 | 66 |
| 1738358820 | 5.705 | 0.03 | 0.44 | 5.745 | 5.82 | 5.705 | 201 |
| 1738272420 | 5.68 | -0.09 | -1.47 | 5.79 | 5.79 | 5.68 | 96 |
| 1738186020 | 5.765 | 0.11 | 1.95 | 5.78 | 5.78 | 5.705 | 58 |
| 1738099620 | 5.655 | -0.15 | -2.58 | 5.69 | 5.715 | 5.655 | 184 |
| 1738013220 | 5.805 | -0.02 | -0.26 | 5.835 | 5.835 | 5.805 | 355 |
| 1737754020 | 5.82 | 0.02 | 0.34 | 5.835 | 5.88 | 5.82 | 1518 |
| 1737667620 | 5.8 | 0.08 | 1.31 | 5.72 | 5.88 | 5.72 | 62 |
| 1737581220 | 5.725 | 0.23 | 4.28 | 5.495 | 5.725 | 5.49 | 491 |
| 1737494820 | 5.49 | 0.04 | 0.73 | 5.365 | 5.49 | 5.365 | 89 |
| 1737408420 | 5.45 | 0.23 | 4.31 | 5.44 | 5.515 | 5.44 | 15 |
| 1737149220 | 5.2249999 | -0.06 | -1.04 | 5.2249999 | 5.2249999 | 5.2249999 | 2 |
| 1737062820 | 5.28 | -0.02 | -0.28 | 5.28 | 5.28 | 5.28 | 19 |
| 1736976420 | 5.295 | 0.08 | 1.44 | 5.305 | 5.305 | 5.295 | 4047 |
| 1736890020 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1736803620 | 5.22 | 0.02 | 0.38 | 5.22 | 5.22 | 5.22 | 2 |
| 1736544420 | 5.2 | -0.16 | -2.89 | 5.285 | 5.285 | 5.2 | 6 |
| 1736458020 | 5.355 | 0.01 | 0.19 | 5.34 | 5.355 | 5.28 | 13 |
| 1736371620 | 5.345 | -0.12 | -2.20 | 5.345 | 5.345 | 5.345 | 100 |
| 1736285220 | 5.465 | 0.08 | 1.39 | 5.49 | 5.49 | 5.465 | 160 |
| 1736198820 | 5.39 | -0.12 | -2.18 | 5.45 | 5.45 | 5.39 | 15 |
| 1735939620 | 5.51 | -0.05 | -0.81 | 5.475 | 5.545 | 5.45 | 2331 |
| 1735853220 | 5.555 | 0.27 | 5.21 | 5.36 | 5.555 | 5.36 | 524 |
| 1735594020 | 5.28 | -0.05 | -0.94 | 5.34 | 5.34 | 5.28 | 29 |
| 1735334820 | 5.33 | 0.14 | 2.70 | 5.33 | 5.33 | 5.28 | 30 |
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
