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 | -0.4896 | -8.13289036545 | 6.02 | 6.1 | 5.28 | 23690223 | 5.6805176 | SP |
| 4 | 0.0704 | 1.28937728938 | 5.46 | 6.825 | 4.97 | 34348317 | 5.93500738 | SP |
| 12 | -0.7496 | -11.9363057325 | 6.28 | 6.92 | 4.97 | 25211925 | 5.77338185 | SP |
| 26 | -2.4896 | -31.042394015 | 8.02 | 8.26 | 4.97 | 17318192 | 6.00318926 | SP |
| 52 | -4.6496 | -45.673870334 | 10.18 | 11.92 | 4.97 | 10558016 | 6.70561033 | SP |
| 156 | -11.6496 | -67.809080326 | 17.18 | 32.59 | 4.97 | 5319116 | 11.41708799 | SP |
| 260 | -32.8496 | -85.5904116727 | 38.38 | 46.98 | 4.61 | 4482192 | 13.37751225 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028200 | 5.49 | 0.04 | 0.73 | 5.4 | 5.5599999 | 5.28 | 28179886 |
| 1742941800 | 5.45 | -0.19 | -3.37 | 5.48 | 5.5574 | 5.41 | 19713578 |
| 1742855400 | 5.64 | -0.3 | -5.05 | 5.76 | 5.8099999 | 5.59 | 22331598 |
| 1742596200 | 5.94 | 0.07 | 1.19 | 5.99 | 6.1 | 5.88 | 24000569 |
| 1742509800 | 5.87 | -0.02 | -0.34 | 6.0199999 | 6.0199999 | 5.75 | 24225182 |
| 1742423400 | 5.89 | -0.2 | -3.28 | 6.08 | 6.16 | 5.795 | 27557079 |
| 1742337000 | 6.09 | 0.03 | 0.50 | 6.04 | 6.16 | 5.99 | 24710507 |
| 1742250600 | 6.0599999 | -0.22 | -3.50 | 6.37 | 6.37 | 5.97 | 42151442 |
| 1741991400 | 6.28 | -0.46 | -6.82 | 6.5599999 | 6.6698 | 6.25 | 36397405 |
| 1741905000 | 6.74 | 0.11 | 1.66 | 6.61 | 6.808 | 6.4705 | 30528009 |
| 1741818600 | 6.63 | -0.03 | -0.45 | 6.45 | 6.825 | 6.42 | 29159169 |
| 1741732200 | 6.66 | 0.16 | 2.46 | 6.5 | 6.79 | 6.4611 | 49822205 |
| 1741645800 | 6.5 | 0.42 | 6.91 | 6.39 | 6.6988 | 6.2699999 | 37228811 |
| 1741390200 | 6.08 | 0.11 | 1.84 | 6.0599999 | 6.39 | 6.0026 | 40718549 |
| 1741303800 | 5.97 | 0.29 | 5.11 | 5.89 | 6.08 | 5.7699999 | 34067635 |
| 1741217400 | 5.68 | -0.1 | -1.73 | 5.78 | 5.92 | 5.6 | 48083862 |
| 1741131000 | 5.78 | 0.55 | 10.52 | 5.38 | 5.87 | 5.38 | 55812025 |
| 1741044600 | 5.23 | 0.13 | 2.55 | 5.07 | 5.34 | 4.97 | 44382796 |
| 1740785400 | 5.1 | -0.33 | -6.08 | 5.35 | 5.42 | 5.08 | 31702110 |
| 1740699000 | 5.43 | -0.09 | -1.63 | 5.46 | 5.4778 | 5.21 | 38639206 |
| 1740612600 | 5.5199999 | 0.04 | 0.73 | 5.48 | 5.55 | 5.3624 | 28494892 |
| 1740526200 | 5.48 | 0.03 | 0.55 | 5.38 | 5.69 | 5.335 | 31153590 |
| 1740439800 | 5.45 | -0.09 | -1.62 | 5.46 | 5.5615 | 5.33 | 28307173 |
| 1740180600 | 5.54 | 0.2 | 3.75 | 5.33 | 5.5797 | 5.3099999 | 30675881 |
| 1740094200 | 5.34 | 0.25 | 4.91 | 5.115 | 5.44 | 5.115 | 37048320 |
| 1740007800 | 5.09 | -0.01 | -0.20 | 5.14 | 5.1799 | 5.0801 | 16577500 |
| 1739921400 | 5.1 | -0.11 | -2.11 | 5.2 | 5.225 | 5.09 | 15323815 |
| 1739575800 | 5.21 | -0.01 | -0.19 | 5.22 | 5.2299 | 5.14 | 15441518 |
| 1739489400 | 5.22 | -0.12 | -2.25 | 5.28 | 5.3599 | 5.205 | 18328894 |
| 1739403000 | 5.34 | 0.07 | 1.33 | 5.38 | 5.4699 | 5.33 | 21344104 |
| 1739316600 | 5.2699999 | -0.06 | -1.13 | 5.33 | 5.439 | 5.2401 | 19711804 |
| 1739230200 | 5.33 | 0.13 | 2.50 | 5.16 | 5.38 | 5.15 | 16392146 |
| 1738971000 | 5.2 | 0.1 | 1.96 | 5.09 | 5.2 | 5.0599999 | 26807531 |
| 1738884600 | 5.1 | -0.12 | -2.30 | 5.13 | 5.2 | 5.09 | 18647897 |
| 1738798200 | 5.22 | -0.18 | -3.33 | 5.33 | 5.4 | 5.22 | 12682681 |
| 1738711800 | 5.4 | 0.06 | 1.12 | 5.34 | 5.4386 | 5.3099999 | 12743241 |
| 1738625400 | 5.34 | 0.05 | 0.95 | 5.53 | 5.61 | 5.3099999 | 28367685 |
| 1738366200 | 5.29 | 0.1 | 1.93 | 5.18 | 5.29 | 5.13 | 17321111 |
| 1738279800 | 5.19 | -0.15 | -2.81 | 5.22 | 5.2878 | 5.1 | 31309060 |
| 1738193400 | 5.34 | 0.01 | 0.19 | 5.38 | 5.38 | 5.19 | 16739822 |
| 1738107000 | 5.33 | 0.04 | 0.76 | 5.33 | 5.385 | 5.25 | 12751773 |
| 1738020600 | 5.29 | -0.19 | -3.47 | 5.5199999 | 5.5499 | 5.285 | 21534178 |
| 1737761400 | 5.48 | -0.12 | -2.14 | 5.57 | 5.58 | 5.45 | 10451924 |
| 1737675000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1737588600 | 5.6 | 0.07 | 1.27 | 5.55 | 5.67 | 5.55 | 12773101 |
| 1737502200 | 5.53 | -0.14 | -2.47 | 5.62 | 5.62 | 5.505 | 14414741 |
| 1737156600 | 5.67 | -0.14 | -2.41 | 5.7699999 | 5.83 | 5.63 | 13087266 |
| 1737070200 | 5.8099999 | -0.09 | -1.53 | 5.94 | 5.94 | 5.79 | 15858716 |
| 1736983800 | 5.9 | -0.5 | -7.81 | 5.99 | 6.1 | 5.86 | 19403678 |
| 1736897400 | 6.4 | -0.26 | -3.90 | 6.59 | 6.61 | 6.385 | 20294075 |
| 1736811000 | 6.66 | -0.13 | -1.91 | 6.9 | 6.92 | 6.635 | 19623248 |
| 1736551800 | 6.79 | 0.46 | 7.27 | 6.5 | 6.86 | 6.475 | 20786289 |
| 1736379000 | 6.33 | -0.05 | -0.78 | 6.39 | 6.51 | 6.3099999 | 22035890 |
| 1736292600 | 6.38 | 0.04 | 0.63 | 6.25 | 6.47 | 6.21 | 22156005 |
| 1736206200 | 6.34 | 0.08 | 1.28 | 6.2 | 6.3671 | 6.1 | 16638943 |
| 1735947000 | 6.26 | -0.15 | -2.34 | 6.32 | 6.4799 | 6.26 | 18031076 |
| 1735860600 | 6.41 | 0.04 | 0.63 | 6.28 | 6.5199999 | 6.19 | 26056875 |
| 1735687800 | 6.37 | -0.01 | -0.16 | 6.34 | 6.43 | 6.2699999 | 19758586 |
| 1735601400 | 6.38 | 0.19 | 3.07 | 6.38 | 6.54 | 6.29 | 18105731 |
| 1735342200 | 6.19 | 0.13 | 2.15 | 6.16 | 6.29 | 6.03 | 17064362 |
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
