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 | 0.03 | 0.498338870432 | 6.02 | 6.3 | 5.83 | 70281 | 6.07925914 | CS |
| 4 | 0.04 | 0.665557404326 | 6.01 | 6.3 | 5.19 | 46430 | 5.99564664 | CS |
| 12 | -0.45 | -6.92307692308 | 6.5 | 6.9 | 5.19 | 72470 | 6.29416847 | CS |
| 26 | -0.15 | -2.41935483871 | 6.2 | 6.9 | 5.19 | 67986 | 6.30105184 | CS |
| 52 | -0.15 | -2.41935483871 | 6.2 | 6.9 | 5.19 | 67986 | 6.30105184 | CS |
| 156 | -0.15 | -2.41935483871 | 6.2 | 6.9 | 5.19 | 67986 | 6.30105184 | CS |
| 260 | -0.15 | -2.41935483871 | 6.2 | 6.9 | 5.19 | 67986 | 6.30105184 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1728078000 | 6.05 | -0.05 | -0.82 | 6.1 | 6.16 | 5.83 | 77540 |
| 1727991600 | 6.1 | 0 | 0.00 | 6.03 | 6.3 | 6 | 216117 |
| 1727905200 | 6.1 | 0 | 0.00 | 6 | 6.1 | 6 | 15770 |
| 1727818800 | 6.1 | 0.08 | 1.33 | 6 | 6.15 | 6 | 31100 |
| 1727730000 | 6.0199999 | 0.02 | 0.33 | 6.0199999 | 6.0199999 | 6 | 77660 |
| 1727473200 | 6 | 0.1 | 1.69 | 6.0199999 | 6.05 | 5.95 | 10756 |
| 1727386800 | 5.9 | -0.2 | -3.28 | 6 | 6 | 5.87 | 10515 |
| 1727300400 | 6.1 | -0.03 | -0.49 | 6.1 | 6.13 | 5.9 | 28004 |
| 1727214000 | 6.13 | -0.07 | -1.13 | 6.2 | 6.2 | 6.13 | 8979 |
| 1727127600 | 6.2 | 0.11 | 1.81 | 6.15 | 6.2 | 6.1 | 202615 |
| 1726868400 | 6.09 | 0.14 | 2.35 | 5.99 | 6.1 | 5.99 | 33964 |
| 1726782000 | 5.95 | 0.1 | 1.71 | 5.85 | 5.95 | 5.84 | 26288 |
| 1726695600 | 5.85 | 0.08 | 1.39 | 5.98 | 5.99 | 5.85 | 13686 |
| 1726609200 | 5.7699999 | 0.03 | 0.52 | 5.79 | 6 | 5.7699999 | 22956 |
| 1726522800 | 5.74 | 0.23 | 4.17 | 5.51 | 5.75 | 5.5 | 16850 |
| 1726263600 | 5.51 | -0.12 | -2.13 | 5.5 | 5.66 | 5.5 | 18213 |
| 1726177200 | 5.63 | 0.14 | 2.55 | 5.47 | 5.63 | 5.47 | 11280 |
| 1726090800 | 5.49 | -0.07 | -1.26 | 5.65 | 5.65 | 5.19 | 66022 |
| 1726004400 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1725918000 | 5.5599999 | -0.27 | -4.63 | 5.26 | 5.85 | 5.26 | 23157 |
| 1725658800 | 5.83 | -0.09 | -1.52 | 6.01 | 6.07 | 5.62 | 48246 |
| 1725572400 | 5.92 | -0.09 | -1.50 | 6.0199999 | 6.08 | 5.86 | 29095 |
| 1725486000 | 6.01 | -0.09 | -1.48 | 6.09 | 6.09 | 6 | 33600 |
| 1725399600 | 6.1 | -0.14 | -2.24 | 6.23 | 6.23 | 5.97 | 16268 |
| 1725054000 | 6.24 | -0.05 | -0.79 | 6.21 | 6.26 | 6.21 | 11786 |
| 1724967600 | 6.29 | 0.09 | 1.45 | 6.24 | 6.3 | 6.24 | 8011 |
| 1724881200 | 6.2 | -0.01 | -0.16 | 6.2 | 6.29 | 6.1 | 19263 |
| 1724794800 | 6.21 | -0.09 | -1.43 | 6.35 | 6.4 | 6.13 | 62066 |
| 1724708400 | 6.3 | 0.05 | 0.80 | 6.3 | 6.3099999 | 6.2 | 31779 |
| 1724449200 | 6.25 | 0.05 | 0.81 | 6.26 | 6.4 | 6.23 | 23701 |
| 1724362800 | 6.2 | -0.02 | -0.32 | 6.2 | 6.26 | 6.2 | 24724 |
| 1724276400 | 6.22 | 0.04 | 0.65 | 6.12 | 6.22 | 6.11 | 34858 |
| 1724190000 | 6.18 | -0.06 | -0.96 | 6.22 | 6.22 | 6.12 | 33350 |
| 1724103600 | 6.24 | -0.01 | -0.16 | 6.25 | 6.28 | 6.2 | 17680 |
| 1723844400 | 6.25 | -0.09 | -1.42 | 6.28 | 6.28 | 6.18 | 16810 |
| 1723758000 | 6.34 | -0.05 | -0.78 | 6.5 | 6.55 | 6.34 | 20617 |
| 1723671600 | 6.39 | -0.16 | -2.44 | 6.25 | 6.4 | 6.0199999 | 847919 |
| 1723585200 | 6.55 | 0.4 | 6.50 | 6.15 | 6.55 | 5.98 | 79901 |
| 1723498800 | 6.15 | 0.06 | 0.99 | 6.0599999 | 6.25 | 6 | 678667 |
| 1723239600 | 6.09 | -0.01 | -0.16 | 6.05 | 6.09 | 5.9 | 24071 |
| 1723153200 | 6.1 | -0.05 | -0.81 | 6.19 | 6.2 | 5.8 | 75261 |
| 1723066800 | 6.15 | 0.01 | 0.16 | 6.17 | 6.21 | 5.9 | 47003 |
| 1722980400 | 6.14 | -0.1 | -1.60 | 6.18 | 6.18 | 6.1 | 9364 |
| 1722634800 | 6.24 | -0.16 | -2.50 | 6.28 | 6.28 | 6.01 | 11609 |
| 1722548400 | 6.4 | 0 | 0.00 | 6.45 | 6.45 | 6.2 | 15143 |
| 1722462000 | 6.4 | -0.04 | -0.62 | 6.43 | 6.5 | 6.4 | 47641 |
| 1722375600 | 6.44 | -0.03 | -0.46 | 6.45 | 6.54 | 6.29 | 23549 |
| 1722289200 | 6.47 | 0.05 | 0.78 | 6.55 | 6.57 | 5.99 | 381925 |
| 1722030000 | 6.42 | -0.18 | -2.73 | 6.6 | 6.65 | 6.42 | 11010 |
| 1721943600 | 6.6 | 0.07 | 1.07 | 6.5 | 6.6 | 6.4 | 15086 |
| 1721857200 | 6.53 | 0 | 0.00 | 6.5599999 | 6.6 | 6.53 | 62730 |
| 1721770800 | 6.53 | -0.04 | -0.61 | 6.83 | 6.83 | 6.5199999 | 16403 |
| 1721684400 | 6.57 | -0.13 | -1.94 | 6.61 | 6.61 | 6.41 | 4158 |
| 1721425200 | 6.7 | -0.1 | -1.47 | 6.89 | 6.9 | 6.59 | 363959 |
| 1721338800 | 6.8 | -0.05 | -0.73 | 6.85 | 6.85 | 6.76 | 13818 |
| 1721252400 | 6.85 | 0.03 | 0.44 | 6.8 | 6.87 | 6.8 | 47308 |
| 1721166000 | 6.82 | 0.04 | 0.59 | 6.76 | 6.82 | 6.71 | 72678 |
| 1721079600 | 6.78 | 0.04 | 0.59 | 6.74 | 6.78 | 6.66 | 5251 |
| 1720820400 | 6.74 | -0.06 | -0.88 | 6.5 | 6.75 | 6.5 | 10567 |
| 1720734000 | 6.8 | 0 | 0.00 | 6.89 | 6.89 | 6.6 | 17202 |
| 1720647600 | 6.8 | 0.1 | 1.49 | 6.88 | 6.9 | 6.76 | 28602 |
| 1720561200 | 6.7 | 0.25 | 3.88 | 6.9 | 6.9 | 6.7 | 5741 |
| 1720474800 | 6.45 | 0.15 | 2.38 | 6.3 | 6.84 | 6.3 | 22161 |
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
