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 | 0 | 6.24 | 6.48 | 4 | 7567487 | 6.20382995 | DE |
| 4 | 0.32 | 5.40540540541 | 5.92 | 6.75 | 3.71 | 7293186 | 6.21557869 | DE |
| 12 | 0.93 | 17.5141242938 | 5.31 | 6.75 | 3 | 6284588 | 5.65990135 | DE |
| 26 | 2.29 | 57.9746835443 | 3.95 | 6.75 | 2.9 | 7463404 | 5.08568541 | DE |
| 52 | 3.01 | 93.1888544892 | 3.23 | 6.75 | 2.5 | 8271492 | 4.36989409 | DE |
| 156 | 1.91 | 44.1108545035 | 4.33 | 6.75 | 1.5 | 9821577 | 3.4473892 | DE |
| 260 | 1.94 | 45.1162790698 | 4.3 | 6.75 | 1.5 | 9564604 | 3.96987061 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741324500 | 6.24 | -0.29 | -4.44 | 6.42 | 6.48 | 6.24 | 5647659 |
| 1741238100 | 6.53 | 0.2 | 3.16 | 6.39 | 6.54 | 6.36 | 6781123 |
| 1741151700 | 6.33 | 0.07 | 1.12 | 6.25 | 6.34 | 6.18 | 6946616 |
| 1741065300 | 6.26 | 0.15 | 2.45 | 6.13 | 6.26 | 4 | 7587245 |
| 1740978900 | 6.11 | 0.03 | 0.49 | 6.21 | 6.22 | 6.09 | 5975508 |
| 1740719700 | 6.08 | -0.23 | -3.57 | 6.19 | 6.22 | 6.03 | 11089025 |
| 1740633300 | 6.305 | 0.14 | 2.19 | 6.24 | 6.36 | 6.24 | 6239041 |
| 1740546900 | 6.17 | -0.13 | -1.99 | 6.2699999 | 6.29 | 6.11 | 5789614 |
| 1740460500 | 6.295 | 0.11 | 1.70 | 6.23 | 6.37 | 6.21 | 7790337 |
| 1740374100 | 6.19 | -0.15 | -2.37 | 6.26 | 6.28 | 6.17 | 5491497 |
| 1740114900 | 6.34 | -0.03 | -0.47 | 6.35 | 6.75 | 3.71 | 8291280 |
| 1740028500 | 6.37 | 0.12 | 1.92 | 6.3 | 6.43 | 6.26 | 10248152 |
| 1739942100 | 6.25 | 0.13 | 2.12 | 6.23 | 6.33 | 6.22 | 8601966 |
| 1739855700 | 6.12 | -0.06 | -0.97 | 6.23 | 6.28 | 6.11 | 5472665 |
| 1739769300 | 6.18 | -0.14 | -2.22 | 6.14 | 6.1849999 | 6.03 | 7149104 |
| 1739510100 | 6.32 | 0.09 | 1.44 | 6.3 | 6.4 | 6.26 | 7414322 |
| 1739423700 | 6.23 | -0.05 | -0.80 | 6.1 | 6.3 | 6.07 | 7854366 |
| 1739337300 | 6.28 | 0.02 | 0.32 | 6.25 | 6.37 | 6.24 | 9865230 |
| 1739250900 | 6.26 | 0.34 | 5.65 | 6.0199999 | 6.34 | 6.015 | 10547413 |
| 1739164500 | 5.925 | 0.01 | 0.25 | 5.89 | 5.985 | 5.87 | 3387666 |
| 1738905300 | 5.91 | -0.03 | -0.51 | 5.92 | 5.95 | 5.87 | 4006782 |
| 1738818900 | 5.94 | 0.03 | 0.51 | 5.92 | 6.0199999 | 5.89 | 6115899 |
| 1738732500 | 5.91 | 0.15 | 2.60 | 5.8 | 5.91 | 5.75 | 5350469 |
| 1738646100 | 5.76 | 0.11 | 1.95 | 5.79 | 5.8 | 5.68 | 4967641 |
| 1738559700 | 5.65 | -0.05 | -0.88 | 5.61 | 5.73 | 5.6 | 4200430 |
| 1738300500 | 5.7 | 0.06 | 1.06 | 5.75 | 5.7699999 | 5.69 | 6143740 |
| 1738214100 | 5.64 | -0.01 | -0.18 | 5.65 | 5.73 | 5.63 | 3396770 |
| 1738127700 | 5.65 | 0.11 | 1.99 | 5.6 | 5.66 | 5.5599999 | 4184547 |
| 1738041300 | 5.54 | -0.01 | -0.18 | 5.5199999 | 5.62 | 5.51 | 5574093 |
| 1737695700 | 5.55 | -0.12 | -2.03 | 5.65 | 5.66 | 5.5199999 | 6898097 |
| 1737609300 | 5.665 | -0.23 | -3.82 | 5.68 | 5.78 | 5.585 | 8781903 |
| 1737522900 | 5.89 | 0.25 | 4.43 | 5.7 | 5.91 | 5.66 | 10018160 |
| 1737436500 | 5.64 | 0.15 | 2.73 | 5.57 | 5.69 | 5.495 | 7929796 |
| 1737350100 | 5.49 | -0.11 | -1.96 | 5.64 | 5.64 | 5.49 | 5853528 |
| 1737090900 | 5.6 | 0.01 | 0.27 | 5.62 | 5.75 | 3.8 | 9787830 |
| 1737004500 | 5.585 | 0.15 | 2.67 | 5.5199999 | 5.595 | 5.47 | 5319521 |
| 1736918100 | 5.44 | 0.16 | 2.93 | 5.4 | 5.47 | 5.36 | 5129240 |
| 1736831700 | 5.285 | 0.02 | 0.28 | 5.18 | 5.3 | 5.17 | 7383825 |
| 1736745300 | 5.2699999 | 0.1 | 1.93 | 5.18 | 5.305 | 5.15 | 4539011 |
| 1736486100 | 5.17 | 0.06 | 1.17 | 5.13 | 5.19 | 5.11 | 3644923 |
| 1736399700 | 5.11 | 0.13 | 2.61 | 5.05 | 5.12 | 5.0199999 | 3856795 |
| 1736313300 | 4.98 | 0.06 | 1.22 | 4.93 | 5.0199999 | 4.93 | 3855741 |
| 1736226900 | 4.92 | 0.03 | 0.61 | 4.91 | 4.96 | 4.86 | 4042945 |
| 1736140500 | 4.89 | -0.02 | -0.41 | 4.9 | 4.97 | 4.845 | 3494737 |
| 1735881300 | 4.91 | 0.09 | 1.87 | 4.91 | 4.96 | 4.88 | 2620374 |
| 1735794900 | 4.82 | 0.01 | 0.21 | 4.83 | 4.88 | 4.8 | 2731893 |
| 1735617660 | 4.8099999 | -0.05 | -1.03 | 4.83 | 4.86 | 4.79 | 2377538 |
| 1735535700 | 4.86 | -0.02 | -0.41 | 4.85 | 4.89 | 4.83 | 2416484 |
| 1735276500 | 4.88 | 0.04 | 0.83 | 4.84 | 4.92 | 4.84 | 2076773 |
| 1735014060 | 4.84 | -0.02 | -0.41 | 4.85 | 4.87 | 4.83 | 2334506 |
| 1734930900 | 4.86 | 0.06 | 1.25 | 4.83 | 4.89 | 4.83 | 3027681 |
| 1734671700 | 4.8 | 0 | 0.00 | 4.75 | 5.26 | 3 | 29573751 |
| 1734585300 | 4.8 | -0.17 | -3.42 | 4.66 | 4.805 | 4.61 | 9533753 |
| 1734498900 | 4.97 | 0.03 | 0.61 | 4.95 | 5.005 | 3.8 | 4823275 |
| 1734412500 | 4.94 | 0.01 | 0.20 | 4.93 | 5.01 | 4.92 | 4446507 |
| 1734326100 | 4.93 | -0.11 | -2.18 | 4.96 | 4.98 | 4.91 | 6265689 |
| 1734066900 | 5.04 | -0.2 | -3.82 | 5.12 | 5.13 | 5.0199999 | 5050461 |
| 1733980500 | 5.24 | 0.04 | 0.77 | 5.3099999 | 5.3099999 | 5.2 | 4440794 |
| 1733894100 | 5.2 | -0.1 | -1.89 | 5.3099999 | 5.32 | 5.2 | 4068571 |
| 1733807700 | 5.3 | 0.25 | 4.95 | 5.16 | 5.3 | 5.15 | 7519920 |
| 1733721300 | 5.05 | -0.01 | -0.20 | 5.03 | 5.11 | 4.965 | 5003049 |
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
