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 | 0.94 | 14.7335423197 | 6.38 | 7.36 | 6.31 | 2925596 | 6.98874674 | CS |
| 4 | -0.03 | -0.408163265306 | 7.35 | 7.5 | 6.31 | 2813279 | 7.17640312 | CS |
| 12 | 0.92 | 14.375 | 6.4 | 7.5 | 6.16 | 2659388 | 6.92236099 | CS |
| 26 | 0.27 | 3.82978723404 | 7.05 | 7.5 | 6.03 | 2651554 | 6.74943644 | CS |
| 52 | -0.67 | -8.38548185232 | 7.99 | 9.28 | 6.03 | 2706733 | 7.3158528 | CS |
| 156 | -12.4 | -62.8803245436 | 19.72 | 19.92 | 6.03 | 3074278 | 10.02641222 | CS |
| 260 | -12.07 | -62.2485817432 | 19.39 | 22.67 | 6.03 | 2756628 | 13.02116115 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744753200 | 7.22 | 0 | 0.00 | 7.18 | 7.29 | 7.17 | 1444478 |
| 1744666800 | 7.22 | 0.21 | 3.00 | 7.05 | 7.28 | 6.99 | 2178095 |
| 1744407600 | 7.01 | 0.18 | 2.64 | 6.82 | 7.04 | 6.74 | 1798531 |
| 1744321200 | 6.83 | -0.12 | -1.73 | 6.83 | 6.94 | 6.72 | 4326833 |
| 1744234800 | 6.95 | 0.45 | 6.92 | 6.38 | 6.98 | 6.3099999 | 4880043 |
| 1744148400 | 6.5 | -0.19 | -2.84 | 6.82 | 6.83 | 6.44 | 2502924 |
| 1744062000 | 6.69 | -0.2 | -2.90 | 6.62 | 6.96 | 6.51 | 2729146 |
| 1743802800 | 6.89 | -0.29 | -4.04 | 7.15 | 7.17 | 6.85 | 3124774 |
| 1743716400 | 7.18 | -0.3 | -4.01 | 7.39 | 7.5 | 7.14 | 2805367 |
| 1743630000 | 7.48 | 0.12 | 1.63 | 7.32 | 7.48 | 7.27 | 7566198 |
| 1743543600 | 7.36 | -0.03 | -0.41 | 7.36 | 7.39 | 7.29 | 1747053 |
| 1743457200 | 7.39 | -0.03 | -0.40 | 7.31 | 7.45 | 7.3 | 2395153 |
| 1743198000 | 7.42 | 0.02 | 0.27 | 7.42 | 7.5 | 7.4 | 2379709 |
| 1743111600 | 7.4 | 0.03 | 0.41 | 7.39 | 7.49 | 7.35 | 1600555 |
| 1743025200 | 7.37 | 0.05 | 0.68 | 7.31 | 7.44 | 7.31 | 1710954 |
| 1742938800 | 7.32 | -0.05 | -0.68 | 7.37 | 7.41 | 7.3 | 1838414 |
| 1742852400 | 7.37 | 0.03 | 0.41 | 7.35 | 7.41 | 7.33 | 3260019 |
| 1742593200 | 7.34 | 0 | 0.00 | 7.35 | 7.36 | 7.27 | 4203689 |
| 1742506800 | 7.34 | -0.03 | -0.41 | 7.35 | 7.39 | 7.29 | 2042817 |
| 1742420400 | 7.37 | 0.05 | 0.68 | 7.35 | 7.38 | 7.29 | 1730818 |
| 1742334000 | 7.32 | 0.02 | 0.27 | 7.29 | 7.35 | 7.27 | 1417202 |
| 1742247600 | 7.3 | 0.01 | 0.14 | 7.29 | 7.39 | 7.24 | 2128417 |
| 1741988400 | 7.29 | 0.23 | 3.26 | 7.06 | 7.3 | 7 | 2289633 |
| 1741902000 | 7.06 | 0.12 | 1.73 | 6.96 | 7.13 | 6.96 | 2004626 |
| 1741815600 | 6.94 | 0.16 | 2.36 | 6.79 | 7.04 | 6.68 | 2489338 |
| 1741729200 | 6.78 | -0.27 | -3.83 | 7.02 | 7.03 | 6.76 | 4106201 |
| 1741642800 | 7.05 | 0.18 | 2.62 | 6.8 | 7.33 | 6.8 | 6206887 |
| 1741387200 | 6.87 | 0.04 | 0.59 | 6.5 | 6.89 | 6.17 | 7665360 |
| 1741300800 | 6.83 | -0.1 | -1.44 | 6.89 | 6.92 | 6.75 | 3075179 |
| 1741214400 | 6.93 | 0.04 | 0.58 | 6.87 | 6.97 | 6.85 | 1365621 |
| 1741128000 | 6.89 | 0 | 0.00 | 6.86 | 6.97 | 6.8 | 2463991 |
| 1741041600 | 6.89 | -0.02 | -0.29 | 6.91 | 7.01 | 6.86 | 2580692 |
| 1740782400 | 6.91 | 0.03 | 0.44 | 6.89 | 6.99 | 6.84 | 4238768 |
| 1740696000 | 6.88 | -0.2 | -2.82 | 7.02 | 7.09 | 6.87 | 3169745 |
| 1740609600 | 7.08 | 0.01 | 0.14 | 7.08 | 7.14 | 7.05 | 1782493 |
| 1740523200 | 7.07 | 0.11 | 1.58 | 6.97 | 7.1 | 6.97 | 1862685 |
| 1740436800 | 6.96 | -0.08 | -1.14 | 7.04 | 7.08 | 6.96 | 1454401 |
| 1740177600 | 7.04 | -0.03 | -0.42 | 7.08 | 7.18 | 7.01 | 2039407 |
| 1740091200 | 7.07 | 0.03 | 0.43 | 7.02 | 7.13 | 6.96 | 2114302 |
| 1740004800 | 7.04 | 0.14 | 2.03 | 6.91 | 7.13 | 6.9 | 2693083 |
| 1739918400 | 6.9 | 0.04 | 0.58 | 6.86 | 6.93 | 6.84 | 1549259 |
| 1739572800 | 6.86 | 0.04 | 0.59 | 6.82 | 6.92 | 6.73 | 2272839 |
| 1739486400 | 6.82 | 0.09 | 1.34 | 6.77 | 6.92 | 6.74 | 2469669 |
| 1739400000 | 6.73 | 0.15 | 2.28 | 6.53 | 6.76 | 6.51 | 2882516 |
| 1739313600 | 6.58 | 0.07 | 1.08 | 6.48 | 6.6 | 6.42 | 2466205 |
| 1739227200 | 6.51 | 0.14 | 2.20 | 6.4 | 6.5599999 | 6.32 | 1783218 |
| 1738968000 | 6.37 | -0.08 | -1.24 | 6.44 | 6.44 | 6.32 | 1889699 |
| 1738881600 | 6.45 | -0.08 | -1.23 | 6.57 | 6.62 | 6.4 | 2066920 |
| 1738795200 | 6.53 | 0.11 | 1.71 | 6.45 | 6.59 | 6.44 | 2008385 |
| 1738708800 | 6.42 | -0.11 | -1.68 | 6.47 | 6.61 | 6.41 | 1551458 |
| 1738622400 | 6.53 | 0.06 | 0.93 | 6.29 | 6.55 | 6.24 | 3087967 |
| 1738363200 | 6.47 | 0.22 | 3.52 | 6.25 | 6.61 | 6.25 | 3490373 |
| 1738276800 | 6.25 | 0.05 | 0.81 | 6.24 | 6.3 | 6.21 | 1401595 |
| 1738190400 | 6.2 | -0.19 | -2.97 | 6.36 | 6.41 | 6.16 | 1990127 |
| 1738104000 | 6.39 | -0.17 | -2.59 | 6.54 | 6.6 | 6.35 | 1891473 |
| 1738017600 | 6.5599999 | 0.23 | 3.63 | 6.28 | 6.59 | 6.2699999 | 4565617 |
| 1737758400 | 6.33 | -0.04 | -0.63 | 6.34 | 6.38 | 6.28 | 1745336 |
| 1737672000 | 6.37 | 0.03 | 0.47 | 6.35 | 6.41 | 6.32 | 2692873 |
| 1737585600 | 6.34 | -0.08 | -1.25 | 6.4 | 6.41 | 6.3099999 | 1684772 |
| 1737499200 | 6.42 | 0.02 | 0.31 | 6.45 | 6.54 | 6.4 | 1798033 |
| 1737412800 | 6.4 | 0.02 | 0.31 | 6.34 | 6.43 | 6.33 | 921825 |
| 1737153600 | 6.38 | 0.04 | 0.63 | 6.37 | 6.45 | 6.35 | 1880040 |
| 1737067200 | 6.34 | 0.21 | 3.43 | 6.11 | 6.36 | 6.1 | 2640993 |
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
