Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 17.1171171171 | 4.44 | 6.2996 | 4.12 | 1613361 | 5.54792869 | CS |
| 4 | -1.08 | -17.1974522293 | 6.28 | 6.3 | 4.12 | 621640 | 5.44207366 | CS |
| 12 | -0.82 | -13.6212624585 | 6.02 | 7.1699 | 4.12 | 463792 | 5.92107405 | CS |
| 26 | 1.18 | 29.3532338308 | 4.02 | 7.1699 | 3.59 | 320415 | 5.6049133 | CS |
| 52 | 1.48 | 39.7849462366 | 3.72 | 7.1699 | 2.52 | 327148 | 4.79403641 | CS |
| 156 | 1.19 | 29.6758104738 | 4.01 | 7.1699 | 0.369 | 419333 | 2.32437265 | CS |
| 260 | 1.69 | 48.1481481481 | 3.51 | 18.88 | 0.369 | 367214 | 3.44858713 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741905000 | 5.07 | -0.36 | -6.63 | 5.34 | 5.4635 | 4.96 | 719081 |
| 1741818600 | 5.43 | -0.44 | -7.50 | 6.05 | 6.05 | 5.365 | 918376 |
| 1741732200 | 5.87 | 1.7 | 40.77 | 5.57 | 6.2996 | 5.41 | 5387182 |
| 1741645800 | 4.17 | -0.43 | -9.35 | 4.69 | 4.69 | 4.12 | 686482 |
| 1741390200 | 4.6 | 0.17 | 3.84 | 4.44 | 4.6704 | 4.3636 | 355682 |
| 1741303800 | 4.43 | -0.25 | -5.34 | 4.55 | 4.67 | 4.42 | 278288 |
| 1741217400 | 4.68 | 0.11 | 2.41 | 4.61 | 4.705 | 4.51 | 151913 |
| 1741131000 | 4.57 | -0.23 | -4.79 | 4.3 | 4.76 | 4.21 | 373456 |
| 1741044600 | 4.8 | -0.27 | -5.33 | 5.08 | 5.12 | 4.78 | 185303 |
| 1740785400 | 5.07 | 0.12 | 2.42 | 4.91 | 5.07 | 4.9 | 207259 |
| 1740699000 | 4.95 | -0.18 | -3.51 | 5.19 | 5.19 | 4.93 | 233199 |
| 1740612600 | 5.13 | 0.03 | 0.59 | 5.11 | 5.32 | 5.07 | 271600 |
| 1740526200 | 5.1 | -0.3 | -5.56 | 5.39 | 5.45 | 5.055 | 604994 |
| 1740439800 | 5.4 | -0.34 | -5.92 | 5.74 | 5.758 | 5.28 | 431288 |
| 1740180600 | 5.74 | -0.16 | -2.71 | 5.96 | 6.0199999 | 5.66 | 306922 |
| 1740094200 | 5.9 | -0.14 | -2.32 | 5.96 | 6.0199999 | 5.7501 | 273528 |
| 1740007800 | 6.04 | -0.02 | -0.33 | 6.05 | 6.1227 | 5.92 | 231673 |
| 1739921400 | 6.0599999 | -0.16 | -2.57 | 6.19 | 6.2575 | 6.0599999 | 106112 |
| 1739575800 | 6.22 | -0.09 | -1.43 | 6.28 | 6.3 | 6.1271 | 88826 |
| 1739489400 | 6.3099999 | 0.02 | 0.32 | 6.33 | 6.3896 | 6.2104 | 215247 |
| 1739403000 | 6.29 | 0.32 | 5.36 | 5.91 | 6.3324999 | 5.91 | 368185 |
| 1739316600 | 5.97 | -0.08 | -1.32 | 6 | 6.14 | 5.9429999 | 345584 |
| 1739230200 | 6.05 | -0.03 | -0.49 | 6.04 | 6.1 | 5.87 | 455737 |
| 1738971000 | 6.08 | -0.17 | -2.72 | 6.25 | 6.32 | 6.03 | 296620 |
| 1738884600 | 6.25 | -0.04 | -0.64 | 6.32 | 6.38 | 6.2 | 264632 |
| 1738798200 | 6.29 | -0.02 | -0.32 | 6.32 | 6.44 | 6.22 | 249536 |
| 1738711800 | 6.3099999 | 0.31 | 5.17 | 6.0599999 | 6.36 | 6.0101 | 558565 |
| 1738625400 | 6 | -0.03 | -0.50 | 5.9 | 6.09 | 5.85 | 192215 |
| 1738366200 | 6.03 | 0.11 | 1.86 | 5.98 | 6.2 | 5.8 | 325689 |
| 1738279800 | 5.92 | 0.01 | 0.17 | 5.82 | 6.07 | 5.8 | 171671 |
| 1738193400 | 5.91 | 0.07 | 1.20 | 5.86 | 6 | 5.7 | 350641 |
| 1738107000 | 5.84 | 0.18 | 3.18 | 5.6 | 5.95 | 5.5599999 | 376920 |
| 1738020600 | 5.66 | -0.38 | -6.29 | 6 | 6 | 5.58 | 371426 |
| 1737761400 | 6.04 | -0.05 | -0.82 | 6.07 | 6.22 | 5.94 | 316986 |
| 1737675000 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1737588600 | 6.09 | 0.1 | 1.67 | 6.0199999 | 6.21 | 5.975 | 549919 |
| 1737502200 | 5.99 | -0.11 | -1.80 | 6.14 | 6.188 | 5.86 | 253080 |
| 1737156600 | 6.1 | -0.05 | -0.81 | 6.2 | 6.3099999 | 5.9501 | 291292 |
| 1737070200 | 6.15 | -0.03 | -0.49 | 6.23 | 6.2325 | 6.0599999 | 160898 |
| 1736983800 | 6.18 | 0.13 | 2.15 | 6.2 | 6.2756 | 6.03 | 192602 |
| 1736897400 | 6.05 | 0.05 | 0.83 | 6.0199999 | 6.23 | 5.87 | 401164 |
| 1736811000 | 6 | -0.51 | -7.83 | 6.44 | 6.445 | 5.83 | 339379 |
| 1736551800 | 6.51 | -0.41 | -5.92 | 6.79 | 6.82 | 6.2521 | 490422 |
| 1736379000 | 6.92 | -0.07 | -1.00 | 7.1 | 7.15 | 6.78 | 395307 |
| 1736292600 | 6.99 | 0.16 | 2.34 | 6.86 | 7.1699 | 6.68 | 2288027 |
| 1736206200 | 6.83 | 0.24 | 3.64 | 6.87 | 6.9 | 6.42 | 585035 |
| 1735947000 | 6.59 | 0.11 | 1.70 | 6.57 | 6.65 | 6.4708 | 230276 |
| 1735860600 | 6.48 | 0.04 | 0.62 | 6.38 | 6.61 | 6.25 | 234177 |
| 1735687800 | 6.44 | 0.28 | 4.55 | 6.14 | 6.4842 | 6.08 | 235826 |
| 1735601400 | 6.16 | -0.21 | -3.30 | 6.21 | 6.3399 | 5.87 | 370955 |
| 1735342200 | 6.37 | -0.01 | -0.16 | 6.3 | 6.37 | 6.025 | 265090 |
| 1735255800 | 6.38 | -0.04 | -0.62 | 6.47 | 6.49 | 6.2 | 345751 |
| 1735077840 | 6.42 | 0.39 | 6.47 | 5.98 | 6.5 | 5.965 | 227536 |
| 1734996600 | 6.03 | -0.09 | -1.47 | 6.11 | 6.1845 | 5.84 | 186450 |
| 1734737400 | 6.12 | 0.03 | 0.49 | 6.0199999 | 6.3099999 | 6 | 330785 |
| 1734651000 | 6.09 | 0.46 | 8.17 | 5.63 | 6.12 | 5.48 | 272861 |
| 1734564600 | 5.63 | -0.37 | -6.17 | 6 | 6.14 | 5.59 | 306364 |
| 1734478200 | 6 | -0.06 | -0.99 | 5.99 | 6.115 | 5.87 | 152567 |
| 1734391800 | 6.0599999 | -0.2 | -3.19 | 6.1 | 6.42 | 5.94 | 206715 |
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
