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 | 0.205 | 3.11313591496 | 6.585 | 6.81 | 6.51 | 12978 | 6.66786219 | CS |
| 4 | 0.19 | 2.87878787879 | 6.6 | 6.826 | 6.25 | 10030 | 6.56981941 | CS |
| 12 | 1.29 | 23.4545454545 | 5.5 | 6.826 | 5.37 | 6759 | 6.22793389 | CS |
| 26 | 1.69 | 33.137254902 | 5.1 | 6.826 | 4.95 | 5572 | 5.93519813 | CS |
| 52 | 3.32 | 95.6772334294 | 3.47 | 6.826 | 3.42 | 5783 | 5.12913785 | CS |
| 156 | 3.14 | 86.0273972603 | 3.65 | 6.826 | 2.66 | 5441 | 5.00113977 | CS |
| 260 | 4.2492 | 167.238664987 | 2.5408 | 6.826 | 2.5408 | 5435 | 4.99362597 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736202360 | 6.7 | 0.05 | 0.75 | 6.55 | 6.7 | 6.51 | 8294 |
| 1735942980 | 6.65 | -0.16 | -2.35 | 6.65 | 6.65 | 6.65 | 33110 |
| 1735856700 | 6.81 | 0.17 | 2.48 | 6.65 | 6.81 | 6.65 | 3425 |
| 1735683960 | 6.6449999 | -0.12 | -1.70 | 6.585 | 6.7 | 6.55 | 7084 |
| 1735597740 | 6.76 | -0.04 | -0.63 | 6.8 | 6.826 | 6.53 | 13120 |
| 1735338000 | 6.8026 | 0.28 | 4.33 | 6.7 | 6.8026 | 6.7 | 4671 |
| 1735252020 | 6.5199999 | 0.02 | 0.31 | 6.51 | 6.5199999 | 6.51 | 3191 |
| 1735078200 | 6.5 | 0.07 | 1.09 | 6.5 | 6.5 | 6.5 | 31404 |
| 1734992400 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 405 |
| 1734733200 | 6.43 | 0.03 | 0.47 | 6.425 | 6.453 | 6.425 | 6788 |
| 1734646800 | 6.4 | -0.11 | -1.69 | 6.3 | 6.5052 | 6.25 | 17941 |
| 1734560940 | 6.51 | 0.01 | 0.15 | 6.5 | 6.51 | 6.5 | 14057 |
| 1734474360 | 6.5 | 0 | 0.00 | 6.72 | 6.72 | 6.45 | 13133 |
| 1734388140 | 6.5 | -0.06 | -0.91 | 6.5599999 | 6.689 | 6.5 | 3131 |
| 1734128940 | 6.5599999 | 0.16 | 2.50 | 6.5 | 6.62 | 6.5 | 6246 |
| 1734042480 | 6.4 | -0.21 | -3.18 | 6.405 | 6.405 | 6.4 | 1356 |
| 1733955900 | 6.61 | 0.26 | 4.09 | 6.26 | 6.61 | 6.25 | 11152 |
| 1733869200 | 6.35 | -0.16 | -2.52 | 6.6 | 6.605 | 6.25 | 2039 |
| 1733782800 | 6.5142 | 0.12 | 1.94 | 6.624 | 6.72 | 6.5142 | 5837 |
| 1733523600 | 6.39 | 0.07 | 1.19 | 6.48 | 6.48 | 6.315 | 4596 |
| 1733437500 | 6.315 | -0.08 | -1.25 | 6.315 | 6.48 | 6.2 | 8220 |
| 1733350980 | 6.3949999 | 0.17 | 2.81 | 6.05 | 6.4799 | 6.05 | 3675 |
| 1733264700 | 6.22 | 0.05 | 0.89 | 6.22 | 6.22 | 6.22 | 213 |
| 1733178180 | 6.165 | -0.2 | -3.07 | 6.36 | 6.36 | 6.15 | 4279 |
| 1732918200 | 6.36 | 0.01 | 0.16 | 6.35 | 6.36 | 6.24 | 4778 |
| 1732746540 | 6.35 | -0.02 | -0.31 | 6.37 | 6.48 | 6.315 | 4797 |
| 1732660140 | 6.37 | 0.22 | 3.58 | 6.0585 | 6.48 | 6.032 | 6941 |
| 1732573560 | 6.15 | 0.12 | 1.99 | 6.268 | 6.268 | 6.15 | 550 |
| 1732314000 | 6.03 | -0.02 | -0.33 | 6.39 | 6.39 | 5.39 | 2695 |
| 1732227900 | 6.05 | -0.06 | -0.98 | 5.85 | 6.2 | 5.85 | 6540 |
| 1732141740 | 6.11 | 0 | 0.05 | 6.14 | 6.43 | 6.11 | 16210 |
| 1732054800 | 6.1069 | 0.1 | 1.61 | 6.105 | 6.11 | 6.01 | 2963 |
| 1731968640 | 6.01 | -0.22 | -3.53 | 6.33 | 6.43 | 6.01 | 1411 |
| 1731709260 | 6.23 | 0.18 | 2.98 | 6.1 | 6.36 | 6.1 | 11420 |
| 1731622800 | 6.05 | 0.27 | 4.67 | 5.78 | 6.05 | 5.78 | 5345 |
| 1731536760 | 5.78 | 0 | 0.00 | 5.74 | 5.78 | 5.7 | 7763 |
| 1731450000 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1731363600 | 5.78 | 0.13 | 2.30 | 5.51 | 5.7892 | 5.51 | 14080 |
| 1731104400 | 5.65 | -0.04 | -0.70 | 5.6335 | 5.7 | 5.6335 | 12550 |
| 1731018540 | 5.69 | 0.18 | 3.27 | 5.79 | 5.79 | 5.69 | 2202 |
| 1730931600 | 5.51 | 0 | 0.00 | 5.79 | 5.79 | 5.51 | 230 |
| 1730845680 | 5.51 | 0 | 0.00 | 5.65 | 5.65 | 5.51 | 2900 |
| 1730759160 | 5.51 | -0.09 | -1.61 | 5.55 | 5.55 | 5.51 | 1100 |
| 1730496420 | 5.6 | 0.1 | 1.82 | 5.6 | 5.6 | 5.6 | 150 |
| 1730409780 | 5.5 | -0.2 | -3.51 | 5.5 | 5.51 | 5.5 | 3200 |
| 1730323500 | 5.7 | 0 | 0.00 | 5.69 | 5.7 | 5.615 | 5210 |
| 1730237280 | 5.7 | 0 | 0.00 | 5.605 | 5.7 | 5.605 | 3589 |
| 1730150880 | 5.7 | 0.05 | 0.88 | 5.615 | 5.7 | 5.615 | 901 |
| 1729891500 | 5.65 | 0.04 | 0.80 | 5.65 | 5.65 | 5.65 | 680 |
| 1729805340 | 5.605 | 0 | 0.00 | 5.605 | 5.605 | 5.605 | 0 |
| 1729718940 | 5.605 | -0.05 | -0.80 | 5.7 | 5.7 | 5.595 | 4606 |
| 1729632300 | 5.65 | -0.09 | -1.57 | 5.71 | 5.71 | 5.65 | 7380 |
| 1729545600 | 5.74 | -0.01 | -0.17 | 5.79 | 5.79 | 5.71 | 5336 |
| 1729286400 | 5.75 | 0.34 | 6.28 | 5.79 | 5.79 | 5.67 | 525 |
| 1729200000 | 5.41 | 0.04 | 0.74 | 5.79 | 5.79 | 5.41 | 3655 |
| 1729113960 | 5.37 | -0.28 | -4.96 | 5.5 | 5.51 | 5.37 | 20427 |
| 1729027680 | 5.65 | 0.15 | 2.73 | 5.5 | 5.65 | 5.5 | 4254 |
| 1728941220 | 5.5 | 0.05 | 0.92 | 5.79 | 5.79 | 5.45 | 7594 |
| 1728681960 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1728595560 | 5.45 | -0.14 | -2.42 | 4.95 | 5.45 | 4.95 | 2551 |
| 1728508800 | 5.585 | -0.05 | -0.84 | 5.4 | 5.585 | 5.4 | 2645 |
| 1728422580 | 5.6325 | 0.21 | 3.92 | 5.59 | 5.6325 | 5.45 | 2946 |
| 1728336000 | 5.42 | -0.17 | -3.04 | 5.4952 | 5.73 | 5.25 | 25260 |
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
