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 | -0.04 | -0.743494423792 | 5.38 | 5.38 | 5.14 | 703 | 5.28085966 | DE |
| 4 | -0.24 | -4.30107526882 | 5.58 | 5.74 | 5.14 | 763 | 5.39603487 | DE |
| 12 | -1.18 | -18.0981595092 | 6.52 | 7.3 | 4.78 | 1783 | 5.96236377 | DE |
| 26 | 0.1 | 1.90839694656 | 5.24 | 7.3 | 4.63 | 1560 | 5.85308759 | DE |
| 52 | 0.06 | 1.13636363636 | 5.28 | 7.3 | 4.5 | 1541 | 5.64108091 | DE |
| 156 | -3.66 | -40.6666666667 | 9 | 13.4 | 4.3 | 2549 | 8.03287047 | DE |
| 260 | -1.5 | -21.9298245614 | 6.84 | 13.4 | 3.2 | 2539 | 7.29028846 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736875800 | 5.34 | 0.04 | 0.75 | 5.32 | 5.38 | 5.28 | 442 |
| 1736789400 | 5.3 | 0.04 | 0.76 | 5.3 | 5.3 | 5.3 | 434 |
| 1736530200 | 5.26 | 0 | 0.00 | 5.14 | 5.26 | 5.14 | 168 |
| 1736443800 | 5.26 | -0.08 | -1.50 | 5.38 | 5.38 | 5.24 | 2212 |
| 1736357400 | 5.34 | 0 | 0.00 | 5.38 | 5.38 | 5.34 | 257 |
| 1736271000 | 5.34 | 0.04 | 0.75 | 5.38 | 5.38 | 5.34 | 111 |
| 1736184600 | 5.3 | -0.06 | -1.12 | 5.32 | 5.32 | 5.3 | 126 |
| 1735925400 | 5.36 | -0.06 | -1.11 | 5.42 | 5.42 | 5.32 | 1337 |
| 1735839000 | 5.42 | 0 | 0.00 | 5.44 | 5.44 | 5.42 | 200 |
| 1735666200 | 5.42 | -0.06 | -1.09 | 5.5599999 | 5.5599999 | 5.42 | 1233 |
| 1735579800 | 5.48 | 0.28 | 5.38 | 5.2 | 5.5 | 5.2 | 2352 |
| 1735320600 | 5.2 | -0.14 | -2.62 | 5.2 | 5.34 | 5.2 | 297 |
| 1735061400 | 5.34 | 0.14 | 2.69 | 5.18 | 5.34 | 5.18 | 309 |
| 1734975000 | 5.2 | -0.2 | -3.70 | 5.4 | 5.42 | 5.16 | 685 |
| 1734715800 | 5.4 | -0.1 | -1.82 | 5.5 | 5.5 | 5.4 | 158 |
| 1734629400 | 5.5 | -0.1 | -1.79 | 5.74 | 5.74 | 5.5 | 904 |
| 1734543000 | 5.6 | 0.02 | 0.36 | 5.58 | 5.74 | 5.58 | 1738 |
| 1734456600 | 5.58 | -0.02 | -0.36 | 5.58 | 5.58 | 5.54 | 1141 |
| 1734370200 | 5.6 | 0 | 0.00 | 5.62 | 5.62 | 5.5599999 | 299 |
| 1734111000 | 5.6 | -0.1 | -1.75 | 5.6 | 5.6 | 5.6 | 41 |
| 1734024600 | 5.7 | 0.1 | 1.79 | 5.72 | 5.72 | 5.7 | 728 |
| 1733938200 | 5.6 | -0.1 | -1.75 | 5.72 | 5.72 | 5.6 | 309 |
| 1733851800 | 5.7 | 0.24 | 4.40 | 5.68 | 5.72 | 5.5199999 | 1380 |
| 1733765400 | 5.46 | 0.26 | 5.00 | 5.1 | 5.7 | 5.1 | 4736 |
| 1733506200 | 5.2 | 0.2 | 4.00 | 5.0199999 | 5.2 | 5.0199999 | 2302 |
| 1733419800 | 5 | 0 | 0.00 | 4.78 | 5 | 4.78 | 3147 |
| 1733333400 | 5 | -0.12 | -2.34 | 5.16 | 5.16 | 5 | 1372 |
| 1733247000 | 5.12 | -0.1 | -1.92 | 5.14 | 5.2 | 4.96 | 7797 |
| 1733160600 | 5.22 | 0 | 0.00 | 5.22 | 5.26 | 5.14 | 1434 |
| 1732901400 | 5.22 | -0.2 | -3.69 | 5.48 | 5.48 | 5.22 | 2259 |
| 1732815000 | 5.42 | -0.26 | -4.58 | 5.62 | 5.64 | 5.24 | 5441 |
| 1732728600 | 5.68 | 0.08 | 1.43 | 5.58 | 5.7 | 5.58 | 774 |
| 1732642200 | 5.6 | -0.02 | -0.36 | 5.72 | 5.72 | 5.6 | 707 |
| 1732555800 | 5.62 | -0.04 | -0.71 | 5.5 | 5.74 | 5.5 | 1875 |
| 1732296600 | 5.66 | -0.44 | -7.21 | 6.0599999 | 6.0599999 | 5.6 | 5463 |
| 1732210200 | 6.1 | -0.06 | -0.97 | 6.08 | 6.1 | 6.08 | 85 |
| 1732123800 | 6.16 | 0.14 | 2.33 | 6.0199999 | 6.16 | 6.0199999 | 961 |
| 1732037400 | 6.0199999 | -0.22 | -3.53 | 6.12 | 6.14 | 6.0199999 | 2554 |
| 1731951000 | 6.24 | -0.34 | -5.17 | 6.5 | 6.5 | 6 | 2458 |
| 1731691800 | 6.58 | -0.02 | -0.30 | 6.5199999 | 6.58 | 6.48 | 660 |
| 1731605400 | 6.6 | -0.18 | -2.65 | 6.48 | 6.6 | 6.48 | 185 |
| 1731519000 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1731432600 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1731346200 | 6.78 | 0.08 | 1.19 | 6.64 | 7.1 | 6.64 | 3175 |
| 1731087000 | 6.7 | -0.12 | -1.76 | 6.82 | 6.82 | 6.7 | 2771 |
| 1731000600 | 6.82 | 0.08 | 1.19 | 6.74 | 6.9 | 6.74 | 373 |
| 1730914200 | 6.74 | 0.02 | 0.30 | 6.76 | 7.06 | 6.74 | 1918 |
| 1730827800 | 6.72 | -0.28 | -4.00 | 7 | 7.2 | 6.72 | 6020 |
| 1730741400 | 7 | 0.24 | 3.55 | 6.78 | 7.3 | 6.78 | 4542 |
| 1730482200 | 6.76 | 0.16 | 2.42 | 6.6 | 6.76 | 6.6 | 489 |
| 1730395800 | 6.6 | -0.3 | -4.35 | 6.8 | 6.84 | 6.6 | 1908 |
| 1730309400 | 6.9 | 0.28 | 4.23 | 6.8 | 7 | 6.8 | 4331 |
| 1730223000 | 6.62 | 0.14 | 2.16 | 6.58 | 6.62 | 6.4 | 671 |
| 1730136600 | 6.48 | -0.5 | -7.16 | 6.8 | 6.8 | 6.48 | 2392 |
| 1729873800 | 6.98 | 0.26 | 3.87 | 6.72 | 6.98 | 6.7 | 4235 |
| 1729787400 | 6.72 | 0.02 | 0.30 | 6.72 | 6.9 | 6.7 | 2931 |
| 1729701000 | 6.7 | 0.2 | 3.08 | 6.5199999 | 6.78 | 6.5199999 | 1245 |
| 1729614600 | 6.5 | 0.04 | 0.62 | 6.48 | 6.58 | 6.48 | 1214 |
| 1729528200 | 6.46 | 0.08 | 1.25 | 6.5 | 6.5 | 6.46 | 373 |
| 1729269000 | 6.38 | 0.08 | 1.27 | 6.44 | 6.44 | 6.22 | 856 |
| 1729182600 | 6.3 | 0 | 0.00 | 6.18 | 6.3 | 6.18 | 1027 |
| 1729096200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1729009800 | 6.3 | -0.24 | -3.67 | 6.58 | 6.58 | 6.14 | 2501 |
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
