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 | 0.08 | 1.17474302496 | 6.81 | 7.17 | 6.795 | 5865 | 6.94984152 | DR |
| 4 | 0.57 | 9.01898734177 | 6.32 | 7.17 | 6.13 | 4843 | 6.60290261 | DR |
| 12 | 0.68 | 10.9500805153 | 6.21 | 7.17 | 5.91 | 10216 | 6.19764096 | DR |
| 26 | -0.865 | -11.1540941328 | 7.755 | 7.79 | 5.91 | 15082 | 6.64011234 | DR |
| 52 | -0.34 | -4.70262793914 | 7.23 | 8 | 5.91 | 42287 | 7.25537762 | DR |
| 156 | -3.86 | -35.9069767442 | 10.75 | 11.848 | 5.91 | 41059 | 8.30217974 | DR |
| 260 | -1.76 | -20.3468208092 | 8.65 | 13.2 | 5.91 | 34623 | 9.08219143 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901340 | 6.96 | 0.07 | 1.01 | 6.95 | 6.98 | 6.95 | 2890 |
| 1741814940 | 6.8905 | -0.22 | -3.09 | 6.83 | 6.92 | 6.83 | 10746 |
| 1741728480 | 7.11 | 0.02 | 0.28 | 7.17 | 7.17 | 7.094 | 5779 |
| 1741641600 | 7.09 | 0.24 | 3.50 | 7.07 | 7.11 | 7.06 | 2800 |
| 1741386000 | 6.85 | 0.25 | 3.79 | 6.81 | 6.89 | 6.795 | 7108 |
| 1741300140 | 6.6 | 0.04 | 0.61 | 6.632 | 6.632 | 6.6 | 1709 |
| 1741213440 | 6.5599999 | 0.05 | 0.77 | 6.5199999 | 6.567 | 6.5199999 | 1894 |
| 1741126800 | 6.51 | 0.07 | 1.09 | 6.49 | 6.57 | 6.48 | 4969 |
| 1741040760 | 6.44 | 0.02 | 0.31 | 6.41 | 6.44 | 6.4 | 5297 |
| 1740781260 | 6.42 | -0.15 | -2.28 | 6.48 | 6.48 | 6.42 | 1083 |
| 1740695340 | 6.57 | -0.03 | -0.45 | 6.556 | 6.585 | 6.556 | 5349 |
| 1740608400 | 6.6 | 0 | 0.00 | 6.53 | 6.6 | 6.53 | 996 |
| 1740522480 | 6.6 | 0.25 | 3.94 | 6.5599999 | 6.6 | 6.5301 | 15913 |
| 1740435600 | 6.35 | 0.05 | 0.79 | 6.385 | 6.385 | 6.35 | 3085 |
| 1740176400 | 6.3 | 0.03 | 0.48 | 6.285 | 6.3 | 6.28 | 2301 |
| 1740090480 | 6.2699999 | 0.08 | 1.29 | 6.2 | 6.2699999 | 6.2 | 4759 |
| 1740003960 | 6.19 | -0.09 | -1.43 | 6.175 | 6.19 | 6.13 | 4877 |
| 1739917740 | 6.28 | -0.05 | -0.79 | 6.26 | 6.3 | 6.26 | 8138 |
| 1739572020 | 6.33 | -0.04 | -0.63 | 6.32 | 6.37 | 6.3099999 | 2332 |
| 1739485320 | 6.37 | 0.14 | 2.17 | 6.3699 | 6.37 | 6.359 | 5088 |
| 1739398920 | 6.235 | 0.04 | 0.73 | 6.21 | 6.26 | 6.2 | 8661 |
| 1739312940 | 6.19 | -0.01 | -0.16 | 6.1788999 | 6.19 | 6.1788999 | 1256 |
| 1739226000 | 6.2 | 0.01 | 0.16 | 6.1849999 | 6.2 | 6.182 | 13001 |
| 1738967160 | 6.19 | -0.04 | -0.64 | 6.24 | 6.24 | 6.19 | 7712 |
| 1738880400 | 6.23 | -0.11 | -1.74 | 6.225 | 6.26 | 6.21 | 6012 |
| 1738794000 | 6.34 | 0.04 | 0.63 | 6.3099999 | 6.34 | 6.29 | 14339 |
| 1738708080 | 6.3 | 0.04 | 0.64 | 6.332 | 6.35 | 6.285 | 7837 |
| 1738621740 | 6.26 | 0.01 | 0.16 | 6.24 | 6.29 | 6.225 | 7090 |
| 1738362000 | 6.25 | -0.03 | -0.48 | 6.2684 | 6.33 | 6.25 | 6065 |
| 1738276080 | 6.28 | 0.08 | 1.29 | 6.24 | 6.29 | 6.24 | 13326 |
| 1738189740 | 6.2 | 0.02 | 0.32 | 6.215 | 6.23 | 6.196 | 3393 |
| 1738103280 | 6.18 | -0.01 | -0.16 | 6.192 | 6.23 | 6.17 | 4617 |
| 1738016820 | 6.19 | 0.05 | 0.73 | 6.248 | 6.2584 | 6.19 | 18534 |
| 1737757440 | 6.1449999 | -0.07 | -1.05 | 6.13 | 6.16 | 6.13 | 4705 |
| 1737671220 | 6.21 | 0.14 | 2.31 | 6.19 | 6.21 | 6.1801 | 7416 |
| 1737584640 | 6.07 | -0.08 | -1.30 | 6.05 | 6.09 | 6.05 | 8134 |
| 1737498540 | 6.15 | 0.01 | 0.08 | 6.1211 | 6.17 | 6.1211 | 13312 |
| 1737152880 | 6.1449999 | 0.11 | 1.77 | 6.15 | 6.165 | 6.142 | 7482 |
| 1737066420 | 6.038 | 0.06 | 0.97 | 5.96 | 6.048 | 5.96 | 10344 |
| 1736979720 | 5.98 | 0 | 0.00 | 5.995 | 6.01 | 5.98 | 3337 |
| 1736893380 | 5.98 | 0.05 | 0.84 | 5.98 | 6 | 5.97 | 16620 |
| 1736806800 | 5.93 | 0.02 | 0.34 | 5.925 | 5.96 | 5.925 | 8175 |
| 1736547720 | 5.91 | -0.21 | -3.43 | 5.97 | 5.97 | 5.91 | 9016 |
| 1736375340 | 6.12 | 0.02 | 0.33 | 6.112 | 6.12 | 6.11 | 3090 |
| 1736288940 | 6.1 | 0.01 | 0.16 | 6.1449999 | 6.1449999 | 6.09 | 8378 |
| 1736202360 | 6.09 | 0.03 | 0.50 | 6.0484 | 6.11 | 6.04 | 10941 |
| 1735942980 | 6.0599 | -0 | -0.00 | 6.03 | 6.0599 | 6.03 | 11145 |
| 1735856700 | 6.0599999 | 0.02 | 0.35 | 6.1 | 6.115 | 6.0599999 | 10033 |
| 1735683960 | 6.039 | 0.03 | 0.55 | 6.0679999 | 6.0865 | 6.0199999 | 19132 |
| 1735597740 | 6.006 | -0.04 | -0.73 | 6.01 | 6.03 | 5.97 | 77371 |
| 1735338000 | 6.05 | -0.08 | -1.31 | 6 | 6.08 | 6 | 26191 |
| 1735252020 | 6.13 | -0.04 | -0.66 | 6.1 | 6.13 | 6.029 | 26655 |
| 1735078200 | 6.171 | 0.13 | 2.17 | 6.04 | 6.171 | 6.04 | 442 |
| 1734992400 | 6.04 | -0.23 | -3.64 | 6.01 | 6.05 | 6.01 | 28238 |
| 1734733200 | 6.268 | 0.15 | 2.38 | 6.21 | 6.2699999 | 6.17 | 42763 |
| 1734646800 | 6.122 | -0.05 | -0.87 | 6.12 | 6.14 | 6.04 | 34344 |
| 1734560940 | 6.176 | -0.17 | -2.74 | 6.3 | 6.3 | 6.17 | 28909 |
| 1734474360 | 6.35 | -0.14 | -2.16 | 6.38 | 6.385 | 6.35 | 16690 |
| 1734388140 | 6.49 | 0.11 | 1.64 | 6.4 | 6.49 | 6.365 | 22555 |
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
