Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.326 | -5 | 6.52 | 6.52 | 5.55 | 7725 | 5.58758198 | CS |
| 4 | -0.166 | -2.61006289308 | 6.36 | 6.5325 | 5.55 | 6010 | 6.06813046 | CS |
| 12 | 1.304 | 26.6666666667 | 4.89 | 8.565 | 4.89 | 6018 | 6.84445836 | CS |
| 26 | -1.706 | -21.5949367089 | 7.9 | 8.565 | 4.89 | 3430 | 6.64635471 | CS |
| 52 | -0.2585 | -4.00619914762 | 6.4525 | 8.565 | 4.89 | 3833 | 6.41171024 | CS |
| 156 | -1.966 | -24.0931372549 | 8.16 | 10.89 | 4.89 | 3526 | 8.24673477 | CS |
| 260 | -0.056 | -0.896 | 6.25 | 11.515 | 3.85 | 5106 | 8.21578552 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660140 | 6.194 | -0.08 | -1.21 | 6.194 | 6.194 | 6.194 | 100 |
| 1732573560 | 6.2699999 | 0.72 | 12.97 | 6.1604 | 6.28 | 6.095 | 1075 |
| 1732314000 | 5.55 | -0.97 | -14.88 | 5.55 | 5.55 | 5.55 | 22001 |
| 1732228140 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1732141740 | 6.5199999 | 0.32 | 5.11 | 6.5199999 | 6.5199999 | 6.5199999 | 100 |
| 1732055160 | 6.2032 | 0 | 0.00 | 6.2032 | 6.2032 | 6.2032 | 0 |
| 1731968760 | 6.2032 | 0 | 0.00 | 6.2032 | 6.2032 | 6.2032 | 0 |
| 1731709560 | 6.2032 | 0 | 0.00 | 6.2032 | 6.2032 | 6.2032 | 0 |
| 1731623160 | 6.2032 | 0 | 0.00 | 6.2032 | 6.2032 | 6.2032 | 0 |
| 1731536760 | 6.2032 | -0.33 | -5.04 | 6.2032 | 6.2032 | 6.2032 | 200 |
| 1731450000 | 6.5325 | 0 | 0.00 | 6.5325 | 6.5325 | 6.5325 | 0 |
| 1731363600 | 6.5325 | 0.01 | 0.19 | 6.5325 | 6.5325 | 6.5325 | 2000 |
| 1731100980 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1731014580 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1730928180 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1730841780 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1730755380 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1730496180 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1730409780 | 6.5199999 | 0.06 | 0.93 | 6.5199999 | 6.5199999 | 6.421546 | 22100 |
| 1730323500 | 6.46 | 0.1 | 1.57 | 6.46 | 6.46 | 6.46 | 200 |
| 1730237280 | 6.36 | -0.95 | -13.00 | 6.36 | 6.36 | 6.36 | 400 |
| 1730150400 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729891200 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729804800 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729718400 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729632000 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729545600 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729286400 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729200000 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729113600 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729027200 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1728940800 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1728681600 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1728595200 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1728508800 | 7.31 | 0.05 | 0.63 | 7.26 | 7.31 | 7.26 | 2683 |
| 1728422580 | 7.2641 | -1.24 | -14.54 | 7.5325 | 7.5325 | 6.915 | 1337 |
| 1728336000 | 8.5 | 0.2 | 2.41 | 8.2899999 | 8.5 | 8.2899999 | 9320 |
| 1728077220 | 8.3 | -0.2 | -2.35 | 8.3 | 8.3912929 | 8.3 | 27000 |
| 1727990760 | 8.5 | -0.07 | -0.76 | 8.5 | 8.5 | 8.5 | 101 |
| 1727904000 | 8.565 | 1.27 | 17.33 | 8.26 | 8.565 | 8.26 | 2188 |
| 1727817600 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1727731200 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1727472000 | 7.3 | 0.77 | 11.79 | 7 | 7.3 | 7 | 9291 |
| 1727386200 | 6.53 | 0.72 | 12.30 | 6.4 | 6.53 | 6.4 | 10213 |
| 1727299200 | 5.815 | 0.64 | 12.37 | 5.65 | 5.815 | 5.65 | 3868 |
| 1727213220 | 5.175 | 0 | 0.00 | 5.175 | 5.175 | 5.175 | 0 |
| 1727126820 | 5.175 | 0 | 0.00 | 5.175 | 5.175 | 5.175 | 0 |
| 1726867620 | 5.175 | 0 | 0.00 | 5.175 | 5.175 | 5.175 | 0 |
| 1726781220 | 5.175 | -0.33 | -5.91 | 5.1375 | 5.175 | 5.1375 | 8500 |
| 1726694640 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1726608240 | 5.5 | 0.1 | 1.85 | 5.5 | 5.5 | 5.5 | 1103 |
| 1726521720 | 5.4 | 0.51 | 10.43 | 5.4 | 5.4 | 5.4 | 1500 |
| 1726262940 | 4.89 | -0.64 | -11.57 | 4.89 | 4.89 | 4.89 | 1201 |
| 1726176540 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1726090140 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1726003740 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1725917340 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1725658140 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1725571740 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1725485340 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1725398940 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1725053340 | 5.53 | 0.3 | 5.82 | 5.715 | 5.715 | 5.28 | 5213 |
| 1724941800 | 5.226 | 0 | 0.00 | 5.226 | 5.226 | 5.226 | 0 |
| 1724855400 | 5.226 | 0 | 0.00 | 5.226 | 5.226 | 5.226 | 0 |
| 1724769000 | 5.226 | 0 | 0.00 | 5.226 | 5.226 | 5.226 | 0 |
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
