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 | 0.15 | 2.26244343891 | 6.63 | 6.87 | 6.11 | 92416 | 6.75822253 | CS |
| 4 | 0.72 | 11.8811881188 | 6.06 | 6.87 | 5.88 | 98146 | 6.41894614 | CS |
| 12 | 1.81 | 36.4185110664 | 4.97 | 6.87 | 4.95 | 88491 | 5.97169862 | CS |
| 26 | 2.43 | 55.8620689655 | 4.35 | 6.87 | 4.3 | 70264 | 5.45026268 | CS |
| 52 | 3.36 | 98.2456140351 | 3.42 | 6.87 | 3.35 | 67188 | 4.77794747 | CS |
| 156 | 3.84 | 130.612244898 | 2.94 | 6.87 | 2.31 | 40741 | 3.94191648 | CS |
| 260 | 2.61 | 62.5899280576 | 4.17 | 6.87 | 2.16 | 39914 | 3.92109028 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738708800 | 6.84 | 0.27 | 4.11 | 6.65 | 6.87 | 6.62 | 166540 |
| 1738622400 | 6.57 | -0.04 | -0.61 | 6.38 | 6.62 | 6.11 | 54202 |
| 1738363200 | 6.61 | -0.19 | -2.79 | 6.8 | 6.8 | 6.54 | 21751 |
| 1738276800 | 6.8 | 0.06 | 0.89 | 6.84 | 6.84 | 6.69 | 63470 |
| 1738190400 | 6.74 | 0.15 | 2.28 | 6.63 | 6.82 | 6.63 | 156115 |
| 1738104000 | 6.59 | 0.24 | 3.78 | 6.34 | 6.7 | 6.34 | 87020 |
| 1738017600 | 6.35 | -0.1 | -1.55 | 6.42 | 6.5199999 | 6.3 | 37475 |
| 1737758400 | 6.45 | 0.13 | 2.06 | 6.42 | 6.55 | 6.39 | 67329 |
| 1737672000 | 6.32 | -0.03 | -0.47 | 6.41 | 6.42 | 6.32 | 60436 |
| 1737585600 | 6.35 | -0.1 | -1.55 | 6.5 | 6.5 | 6.34 | 75254 |
| 1737499200 | 6.45 | 0.06 | 0.94 | 6.49 | 6.53 | 6.41 | 128055 |
| 1737412800 | 6.39 | 0 | 0.00 | 6.46 | 6.46 | 6.32 | 34892 |
| 1737153600 | 6.39 | -0.04 | -0.62 | 6.42 | 6.47 | 6.39 | 16561 |
| 1737067200 | 6.43 | 0 | 0.00 | 6.47 | 6.5 | 6.37 | 41565 |
| 1736980800 | 6.43 | 0.2 | 3.21 | 6.29 | 6.47 | 6.25 | 125278 |
| 1736894400 | 6.23 | 0.06 | 0.97 | 6.15 | 6.29 | 6.12 | 227343 |
| 1736808000 | 6.17 | -0.09 | -1.44 | 6.26 | 6.28 | 6.1 | 72889 |
| 1736548800 | 6.26 | 0.23 | 3.81 | 6.04 | 6.4 | 6.03 | 449672 |
| 1736462400 | 6.03 | 0.03 | 0.50 | 6.0199999 | 6.03 | 5.88 | 17804 |
| 1736376000 | 6 | 0.07 | 1.18 | 6.0599999 | 6.0599999 | 5.99 | 59263 |
| 1736289600 | 5.93 | -0.1 | -1.66 | 6.07 | 6.09 | 5.92 | 43320 |
| 1736203200 | 6.03 | 0.03 | 0.50 | 6.05 | 6.08 | 5.97 | 86938 |
| 1735944000 | 6 | 0.14 | 2.39 | 5.86 | 6.01 | 5.83 | 24424 |
| 1735857600 | 5.86 | 0 | 0.00 | 5.85 | 5.93 | 5.7699999 | 57131 |
| 1735684800 | 5.86 | 0.01 | 0.17 | 5.85 | 5.9 | 5.85 | 6094 |
| 1735598400 | 5.85 | -0.12 | -2.01 | 5.94 | 5.99 | 5.85 | 20952 |
| 1735339200 | 5.97 | -0.04 | -0.67 | 6 | 6.05 | 5.96 | 9495 |
| 1735069200 | 6.01 | -0.06 | -0.99 | 6.07 | 6.08 | 6.01 | 15994 |
| 1734993600 | 6.07 | 0.14 | 2.36 | 5.87 | 6.1 | 5.85 | 32888 |
| 1734734400 | 5.93 | 0.18 | 3.13 | 5.84 | 5.97 | 5.75 | 54037 |
| 1734648000 | 5.75 | -0.11 | -1.88 | 5.95 | 5.97 | 5.72 | 31655 |
| 1734561600 | 5.86 | 0.04 | 0.69 | 5.88 | 6 | 5.82 | 640769 |
| 1734475200 | 5.82 | -0.08 | -1.36 | 5.94 | 5.97 | 5.8 | 31028 |
| 1734388800 | 5.9 | 0 | 0.00 | 6 | 6 | 5.85 | 23916 |
| 1734129600 | 5.9 | -0.09 | -1.50 | 5.96 | 5.96 | 5.88 | 73971 |
| 1734043200 | 5.99 | 0.1 | 1.70 | 5.7 | 6.09 | 5.7 | 129486 |
| 1733956800 | 5.89 | 0.11 | 1.90 | 5.8 | 5.89 | 5.65 | 234373 |
| 1733870400 | 5.78 | -0.01 | -0.17 | 5.74 | 5.87 | 5.65 | 21811 |
| 1733784000 | 5.79 | -0.09 | -1.53 | 5.94 | 5.94 | 5.76 | 66190 |
| 1733524800 | 5.88 | -0.03 | -0.51 | 5.97 | 5.97 | 5.8 | 185919 |
| 1733438400 | 5.91 | 0.16 | 2.78 | 5.74 | 5.95 | 5.71 | 61433 |
| 1733352000 | 5.75 | 0.01 | 0.17 | 5.75 | 5.75 | 5.64 | 17063 |
| 1733265600 | 5.74 | 0.03 | 0.53 | 5.69 | 5.78 | 5.69 | 52384 |
| 1733179200 | 5.71 | -0.04 | -0.70 | 5.76 | 5.76 | 5.68 | 13215 |
| 1732920000 | 5.75 | 0.16 | 2.86 | 5.65 | 5.7699999 | 5.55 | 48344 |
| 1732833600 | 5.59 | -0.13 | -2.27 | 5.76 | 5.89 | 5.59 | 79724 |
| 1732747200 | 5.72 | 0.45 | 8.54 | 5.3 | 5.72 | 5.29 | 227276 |
| 1732660800 | 5.2699999 | 0.01 | 0.19 | 5.28 | 5.29 | 5.23 | 55522 |
| 1732574400 | 5.26 | 0.01 | 0.19 | 5.26 | 5.3 | 5.24 | 54503 |
| 1732315200 | 5.25 | -0.07 | -1.32 | 5.24 | 5.29 | 5.2 | 216299 |
| 1732228800 | 5.32 | 0 | 0.00 | 5.42 | 5.42 | 5.2 | 77181 |
| 1732142400 | 5.32 | 0.26 | 5.14 | 4.99 | 5.32 | 4.99 | 133439 |
| 1732056000 | 5.0599999 | 0.08 | 1.61 | 5 | 5.14 | 4.97 | 88115 |
| 1731969600 | 4.98 | -0.02 | -0.40 | 5 | 5.01 | 4.98 | 36923 |
| 1731710400 | 5 | -0.04 | -0.79 | 5.04 | 5.04 | 4.98 | 57336 |
| 1731624000 | 5.04 | 0.04 | 0.80 | 5 | 5.05 | 4.96 | 43049 |
| 1731537600 | 5 | 0.01 | 0.20 | 4.97 | 5.01 | 4.95 | 28885 |
| 1731451200 | 4.99 | -0.01 | -0.20 | 4.99 | 5.0199999 | 4.91 | 24667 |
| 1731364800 | 5 | -0.05 | -0.99 | 4.99 | 5.05 | 4.89 | 58552 |
| 1731105600 | 5.05 | 0.14 | 2.85 | 4.84 | 5.05 | 4.84 | 106799 |
| 1731019200 | 4.91 | 0.02 | 0.41 | 4.89 | 4.95 | 4.89 | 127790 |
| 1730932800 | 4.89 | 0.06 | 1.24 | 4.84 | 4.89 | 4.83 | 55402 |
| 1730846400 | 4.83 | 0.05 | 1.05 | 4.67 | 4.85 | 4.67 | 284123 |
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
