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 | 0.025 | 0.358937544867 | 6.965 | 7.49 | 6.85 | 61575 | 7.05141275 | DR |
| 4 | 0.27 | 4.01785714286 | 6.72 | 7.49 | 6.58 | 113881 | 6.94906375 | DR |
| 12 | 1.66 | 31.1444652908 | 5.33 | 7.49 | 5.18 | 126921 | 6.23101166 | DR |
| 26 | 1.1385 | 19.4565496027 | 5.8515 | 7.49 | 5.16 | 110834 | 5.86075252 | DR |
| 52 | 1.91 | 37.5984251969 | 5.08 | 7.49 | 4.32 | 103316 | 5.44938334 | DR |
| 156 | -1.81 | -20.5681818182 | 8.8 | 8.93 | 4.32 | 92816 | 5.74560734 | DR |
| 260 | 0.9 | 14.7783251232 | 6.09 | 14.98 | 4.32 | 97590 | 7.84652613 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197340 | 6.99 | -0.18 | -2.51 | 7.215 | 7.49 | 6.8908 | 35436 |
| 1743110880 | 7.17 | 0.13 | 1.85 | 6.85 | 7.42 | 6.85 | 52750 |
| 1743024540 | 7.04 | -0.18 | -2.49 | 7.13 | 7.13 | 7 | 33235 |
| 1742938140 | 7.22 | 0.28 | 3.97 | 7.1 | 7.38 | 7.1 | 66746 |
| 1742851200 | 6.944 | 0.01 | 0.13 | 6.95 | 6.97 | 6.937 | 103547 |
| 1742592540 | 6.935 | -0.06 | -0.79 | 6.965 | 6.97 | 6.89 | 51596 |
| 1742505960 | 6.99 | 0.04 | 0.50 | 6.73 | 7.25 | 6.73 | 47454 |
| 1742419200 | 6.955 | -0.07 | -1.03 | 6.906 | 6.98 | 6.88 | 47557 |
| 1742333400 | 7.0276 | -0.07 | -1.02 | 7.09 | 7.09 | 6.96 | 239029 |
| 1742246400 | 7.1 | 0.03 | 0.42 | 7.0845 | 7.112 | 7.08 | 69102 |
| 1741987680 | 7.07 | -0.14 | -2.00 | 7.14 | 7.187 | 7.041 | 123063 |
| 1741901340 | 7.2146 | 0.01 | 0.20 | 7.29 | 7.45 | 7.17 | 55088 |
| 1741814940 | 7.2 | 0.25 | 3.64 | 7.01 | 7.2 | 7.01 | 92135 |
| 1741728480 | 6.9468 | -0.16 | -2.29 | 6.93 | 6.985 | 6.91 | 107922 |
| 1741641600 | 7.1095 | 0.07 | 0.99 | 7.21 | 7.26 | 7.08 | 116404 |
| 1741386000 | 7.04 | 0.11 | 1.66 | 6.88 | 7.04 | 6.88 | 106539 |
| 1741300140 | 6.9252 | 0.01 | 0.15 | 7.13 | 7.13 | 6.85 | 109361 |
| 1741213440 | 6.915 | 0.12 | 1.69 | 6.77 | 6.94 | 6.64 | 139235 |
| 1741126800 | 6.8 | 0 | 0.00 | 6.79 | 6.83 | 6.63 | 241324 |
| 1741040760 | 6.8 | 0.11 | 1.64 | 6.6849999 | 6.83 | 6.61 | 207573 |
| 1740781260 | 6.69 | 0.3 | 4.69 | 6.72 | 6.77 | 6.58 | 267969 |
| 1740695340 | 6.39 | 0.06 | 0.95 | 6.415 | 6.422 | 6.35 | 38032 |
| 1740608400 | 6.33 | -0.05 | -0.78 | 6.23 | 6.348 | 6.23 | 52896 |
| 1740522480 | 6.38 | -0.08 | -1.16 | 6.57 | 6.57 | 6.36 | 192473 |
| 1740435600 | 6.455 | -0.03 | -0.39 | 6.58 | 6.58 | 6.455 | 180780 |
| 1740176400 | 6.48 | 0.11 | 1.73 | 6.517 | 6.53 | 6.48 | 47043 |
| 1740090480 | 6.37 | -0.06 | -0.86 | 6.365 | 6.38 | 6.32 | 64809 |
| 1740003960 | 6.425 | -0.03 | -0.39 | 6.39 | 6.48 | 6.39 | 133970 |
| 1739917740 | 6.45 | -0.01 | -0.15 | 6.431 | 6.45 | 6.39 | 126387 |
| 1739572020 | 6.46 | -0.08 | -1.22 | 6.46 | 6.5 | 6.42 | 86941 |
| 1739485320 | 6.54 | 0.1 | 1.57 | 6.53 | 6.58 | 6.5 | 95121 |
| 1739398920 | 6.439 | -0.12 | -1.84 | 6.58 | 6.58 | 6.38 | 207426 |
| 1739312940 | 6.5599999 | 0.03 | 0.46 | 6.53 | 6.5599999 | 6.49 | 60816 |
| 1739226000 | 6.53 | 0.05 | 0.77 | 6.57 | 6.57 | 6.51 | 116285 |
| 1738967160 | 6.48 | 0.03 | 0.47 | 6.5 | 6.505 | 6.47 | 112365 |
| 1738880400 | 6.45 | 0.25 | 4.03 | 6.355 | 6.49 | 6.3 | 203848 |
| 1738794000 | 6.2 | 0.14 | 2.31 | 6.25 | 6.25 | 6.148 | 113388 |
| 1738708080 | 6.0599999 | 0.06 | 1.08 | 6.015 | 6.0599999 | 6.015 | 135383 |
| 1738621740 | 5.995 | 0.13 | 2.13 | 6.023 | 6.023 | 5.95 | 219576 |
| 1738362000 | 5.87 | -0.03 | -0.51 | 5.84 | 5.88 | 5.8099999 | 356805 |
| 1738276080 | 5.9 | 0.1 | 1.72 | 5.73 | 5.9155 | 5.73 | 69586 |
| 1738189740 | 5.8 | -0.03 | -0.51 | 5.83 | 5.86 | 5.79 | 45710 |
| 1738103280 | 5.83 | 0.15 | 2.64 | 5.686 | 6.3 | 5.686 | 303054 |
| 1738016820 | 5.68 | -0.12 | -2.07 | 5.69 | 5.75 | 5.68 | 62331 |
| 1737757440 | 5.8 | 0.25 | 4.54 | 5.62 | 5.8 | 5.59 | 118865 |
| 1737671220 | 5.548 | 0.06 | 1.06 | 5.5199999 | 5.55 | 5.5 | 91085 |
| 1737584640 | 5.49 | 0.04 | 0.73 | 5.485 | 5.5 | 5.47 | 229183 |
| 1737498540 | 5.45 | 0.01 | 0.18 | 5.309 | 5.49 | 5.29 | 55674 |
| 1737152880 | 5.44 | -0.02 | -0.37 | 5.44 | 5.474 | 5.44 | 48479 |
| 1737066420 | 5.46 | 0.01 | 0.18 | 5.45 | 5.4983 | 5.422 | 154097 |
| 1736979720 | 5.45 | 0.09 | 1.68 | 5.345 | 5.45 | 5.345 | 86202 |
| 1736893380 | 5.36 | 0.01 | 0.19 | 5.362 | 5.38 | 5.32 | 278801 |
| 1736806800 | 5.35 | 0.01 | 0.19 | 5.36 | 5.368 | 5.3 | 144041 |
| 1736547720 | 5.34 | 0.01 | 0.19 | 5.365 | 5.37 | 5.3099999 | 44590 |
| 1736375340 | 5.33 | 0 | 0.00 | 5.305 | 5.33 | 5.28 | 109543 |
| 1736288940 | 5.33 | 0.13 | 2.50 | 5.3375 | 5.35 | 5.3 | 265378 |
| 1736202360 | 5.2 | -0.08 | -1.52 | 5.208 | 5.24 | 5.18 | 185062 |
| 1735942980 | 5.28 | 0 | 0.00 | 5.33 | 5.33 | 5.2 | 120822 |
| 1735856700 | 5.28 | 0.03 | 0.57 | 5.25 | 5.34 | 5.22 | 65335 |
| 1735683960 | 5.25 | -0.01 | -0.19 | 5.46 | 5.628 | 5.23 | 98184 |
| 1735597740 | 5.26 | -0.1 | -1.81 | 5.37 | 5.37 | 5.22 | 230573 |
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
