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 | -0.375 | -6.25 | 6 | 6 | 5.625 | 17824 | 5.77337628 | DE |
| 4 | -0.375 | -6.25 | 6 | 6.25 | 5.625 | 22793 | 5.98218494 | DE |
| 12 | -1.375 | -19.6428571429 | 7 | 7 | 5.625 | 16643 | 6.22474692 | DE |
| 26 | -2.875 | -33.8235294118 | 8.5 | 9.5 | 5.625 | 17956 | 7.16256642 | DE |
| 52 | -10.625 | -65.3846153846 | 16.25 | 16.25 | 5.5 | 24366 | 9.30231043 | DE |
| 156 | -204.375 | -97.3214285714 | 210 | 210 | 5.5 | 45775 | 16.05250601 | DE |
| 260 | -204.375 | -97.3214285714 | 210 | 210 | 5.5 | 27516 | 16.05250601 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745598600 | 5.625 | -0.13 | -2.17 | 5.75 | 5.75 | 5.625 | 48628 |
| 1745512200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1745425800 | 5.75 | -0.25 | -4.17 | 6 | 6 | 5.75 | 48473 |
| 1745339400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 5000 |
| 1744907400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 560 |
| 1744821000 | 6 | -0.1 | -1.64 | 6.1 | 6.1 | 6 | 25000 |
| 1744734600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1744648200 | 6.1 | -0.15 | -2.40 | 6.25 | 6.25 | 6.1 | 25038 |
| 1744389000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 22843 |
| 1744302600 | 6.25 | 0.5 | 8.70 | 6.25 | 6.25 | 6.25 | 68452 |
| 1744216200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 25000 |
| 1744129800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 5000 |
| 1744043400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 26246 |
| 1743784200 | 5.75 | -0.25 | -4.17 | 6 | 6 | 5.75 | 25827 |
| 1743697800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 57829 |
| 1743611400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1743525000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 25000 |
| 1743438600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 25000 |
| 1743183000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 25000 |
| 1743096600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 3566 |
| 1743010200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 4000 |
| 1742923800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1742837400 | 6 | 0.38 | 6.67 | 5.625 | 6 | 5.625 | 79262 |
| 1742578200 | 5.625 | -0.63 | -10.00 | 6.25 | 6.25 | 5.625 | 22562 |
| 1742491800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1742405400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1742319000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 26703 |
| 1742232600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1741973400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 968 |
| 1741887000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 25000 |
| 1741800600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 7813 |
| 1741714200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 919 |
| 1741627800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1741368600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 1349 |
| 1741282200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1741195800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1741109400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 31509 |
| 1741023000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1740763800 | 6.25 | -0.13 | -1.96 | 6.375 | 6.375 | 6.25 | 12000 |
| 1740677400 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 1363 |
| 1740591000 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 0 |
| 1740504600 | 6.375 | -0.25 | -3.77 | 6.625 | 6.625 | 6.375 | 25000 |
| 1740418200 | 6.625 | 0 | 0.00 | 6.625 | 6.625 | 6.625 | 29000 |
| 1740159000 | 6.625 | 0.25 | 3.92 | 6.375 | 6.625 | 6.375 | 100000 |
| 1740072600 | 6.375 | -0.38 | -5.56 | 6.75 | 6.75 | 6.375 | 82405 |
| 1739986200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 2000 |
| 1739899800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 25000 |
| 1739813400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 4732 |
| 1739554200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1739467800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 5780 |
| 1739381400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1739295000 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 30000 |
| 1739208600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1738949400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 7685 |
| 1738863000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 1806 |
| 1738776600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 1080 |
| 1738690200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1738603800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 2046 |
| 1738344600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 21490 |
| 1738258200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 25000 |
| 1738171800 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 7 | 65699 |
| 1738085400 | 7.25 | 0.25 | 3.57 | 7 | 7.25 | 7 | 151847 |
| 1737999000 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.75 | 73747 |
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
