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 | 0.19 | 3.05958132045 | 6.21 | 6.4 | 5.96 | 141260 | 6.07682288 | CS |
| 4 | 0.47 | 7.9258010118 | 5.93 | 6.48 | 5.87 | 190521 | 6.17818365 | CS |
| 12 | -0.86 | -11.8457300275 | 7.26 | 7.36 | 5.36 | 356267 | 6.20870506 | CS |
| 26 | 0.84 | 15.1079136691 | 5.56 | 7.36 | 5.21 | 406390 | 6.30514445 | CS |
| 52 | 1.10148387 | 20.7885348081 | 5.29851613 | 7.36 | 4.48 | 401621 | 5.876424 | CS |
| 156 | 4.33391195 | 209.764145821 | 2.06608805 | 7.36 | 1.55789704 | 315815 | 4.17926286 | CS |
| 260 | 2.4511059 | 62.0706921464 | 3.9488941 | 7.36 | 1.50791104 | 316566 | 3.39447237 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739568600 | 6.4 | 0.34 | 5.61 | 6.11 | 6.4 | 6.11 | 920700 |
| 1739482140 | 6.0599999 | 0.05 | 0.83 | 6.01 | 6.07 | 5.96 | 70700 |
| 1739395740 | 6.01 | -0.18 | -2.91 | 6.19 | 6.19 | 6 | 267300 |
| 1739309400 | 6.19 | 0.07 | 1.14 | 6.12 | 6.23 | 6.08 | 119700 |
| 1739222940 | 6.12 | 0.05 | 0.82 | 6.07 | 6.16 | 6.07 | 144000 |
| 1738963800 | 6.07 | -0.1 | -1.62 | 6.21 | 6.25 | 6.05 | 104600 |
| 1738877340 | 6.17 | 0.11 | 1.82 | 6.1 | 6.18 | 6.01 | 140100 |
| 1738790940 | 6.0599999 | -0.04 | -0.66 | 6.15 | 6.15 | 5.95 | 109800 |
| 1738704600 | 6.1 | -0.13 | -2.09 | 6.2 | 6.26 | 6 | 521300 |
| 1738618200 | 6.23 | -0.15 | -2.35 | 6.37 | 6.37 | 6.13 | 217900 |
| 1738358940 | 6.38 | 0.1 | 1.59 | 6.32 | 6.41 | 6.23 | 387500 |
| 1738272540 | 6.28 | 0.1 | 1.62 | 6.18 | 6.36 | 6.15 | 230600 |
| 1738186200 | 6.18 | -0.04 | -0.64 | 6.24 | 6.28 | 6.08 | 262100 |
| 1738099740 | 6.22 | -0.05 | -0.80 | 6.32 | 6.32 | 6.21 | 146400 |
| 1738013340 | 6.2699999 | -0.02 | -0.32 | 6.23 | 6.4 | 6.23 | 106400 |
| 1737754200 | 6.29 | -0.09 | -1.41 | 6.35 | 6.48 | 6.28 | 149300 |
| 1737667740 | 6.38 | 0.01 | 0.16 | 6.38 | 6.4 | 6.24 | 228600 |
| 1737581400 | 6.37 | 0.19 | 3.07 | 6.23 | 6.37 | 6.18 | 141200 |
| 1737495000 | 6.18 | 0.25 | 4.22 | 5.93 | 6.18 | 5.93 | 131600 |
| 1737408600 | 5.93 | -0.03 | -0.50 | 5.93 | 6.05 | 5.91 | 147000 |
| 1737149400 | 5.96 | 0.02 | 0.34 | 5.93 | 6.05 | 5.87 | 135000 |
| 1737062940 | 5.94 | -0.25 | -4.04 | 6.23 | 6.24 | 5.88 | 162500 |
| 1736976540 | 6.19 | 0.43 | 7.47 | 5.75 | 6.2699999 | 5.75 | 363000 |
| 1736890140 | 5.76 | 0.23 | 4.16 | 5.58 | 5.7699999 | 5.5 | 144900 |
| 1736803740 | 5.53 | -0.02 | -0.36 | 5.59 | 5.59 | 5.46 | 606900 |
| 1736544540 | 5.55 | -0.15 | -2.63 | 5.73 | 5.73 | 5.49 | 301300 |
| 1736458140 | 5.7 | 0.14 | 2.52 | 5.5599999 | 5.7 | 5.5599999 | 209500 |
| 1736371740 | 5.5599999 | -0.24 | -4.14 | 5.8 | 5.8 | 5.5599999 | 230400 |
| 1736285400 | 5.8 | 0.17 | 3.02 | 5.63 | 5.8 | 5.63 | 201400 |
| 1736198940 | 5.63 | -0.04 | -0.71 | 5.63 | 5.78 | 5.57 | 165400 |
| 1735939740 | 5.67 | -0.16 | -2.74 | 5.83 | 5.85 | 5.65 | 330700 |
| 1735853400 | 5.83 | 0.2 | 3.55 | 5.63 | 5.85 | 5.5599999 | 433000 |
| 1735594200 | 5.63 | 0.01 | 0.18 | 5.63 | 5.73 | 5.55 | 846400 |
| 1735334940 | 5.62 | 0.1 | 1.81 | 5.53 | 5.62 | 5.42 | 314600 |
| 1735248540 | 5.5199999 | 0.12 | 2.22 | 5.42 | 5.5199999 | 5.36 | 342600 |
| 1734989340 | 5.4 | -0.26 | -4.59 | 5.65 | 5.65 | 5.4 | 332700 |
| 1734730200 | 5.66 | -0.14 | -2.41 | 5.8 | 5.83 | 5.58 | 313600 |
| 1734643800 | 5.8 | -0.05 | -0.85 | 5.88 | 5.92 | 5.68 | 255700 |
| 1734557400 | 5.85 | -0.33 | -5.34 | 6.18 | 6.28 | 5.78 | 562800 |
| 1734470940 | 6.18 | 0.04 | 0.65 | 6.21 | 6.25 | 6.1 | 333900 |
| 1734384540 | 6.14 | -0.1 | -1.60 | 6.26 | 6.3 | 6.12 | 282600 |
| 1734125340 | 6.24 | -0.19 | -2.95 | 6.5199999 | 6.5199999 | 6.17 | 563900 |
| 1734039000 | 6.43 | -0.22 | -3.31 | 6.65 | 6.65 | 6.34 | 700300 |
| 1733952540 | 6.65 | 0.15 | 2.31 | 6.5 | 6.75 | 6.48 | 348300 |
| 1733866140 | 6.5 | 0.09 | 1.40 | 6.45 | 6.58 | 6.42 | 137300 |
| 1733779740 | 6.41 | 0.13 | 2.07 | 6.33 | 6.49 | 6.2699999 | 246700 |
| 1733520600 | 6.28 | -0.41 | -6.13 | 6.57 | 6.68 | 6.23 | 560900 |
| 1733434200 | 6.69 | 0.07 | 1.06 | 6.65 | 6.81 | 6.61 | 774400 |
| 1733347800 | 6.62 | 0.26 | 4.09 | 6.35 | 6.62 | 6.3 | 397900 |
| 1733261340 | 6.36 | 0 | 0.00 | 6.3 | 6.51 | 6.3 | 562300 |
| 1733174940 | 6.36 | -0.02 | -0.31 | 6.33 | 6.39 | 6.26 | 630400 |
| 1732915740 | 6.38 | -0.05 | -0.78 | 6.35 | 6.44 | 6.15 | 782500 |
| 1732829400 | 6.43 | -0.51 | -7.35 | 6.97 | 6.97 | 6.33 | 1875800 |
| 1732743000 | 6.94 | -0.3 | -4.14 | 7.18 | 7.22 | 6.89 | 454700 |
| 1732656600 | 7.24 | 0.03 | 0.42 | 7.23 | 7.36 | 7.2 | 584200 |
| 1732570140 | 7.21 | -0.07 | -0.96 | 7.27 | 7.32 | 7.17 | 321600 |
| 1732310940 | 7.28 | 0.01 | 0.14 | 7.26 | 7.29 | 7.05 | 299700 |
| 1732224600 | 7.27 | 0.1 | 1.39 | 7.2 | 7.27 | 7.07 | 695100 |
| 1732051800 | 7.17 | 0.02 | 0.28 | 7.19 | 7.24 | 7.06 | 1037300 |
| 1731965340 | 7.15 | 0.09 | 1.27 | 7.06 | 7.25 | 7.03 | 882900 |
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
