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 | -0.36 | -6.09137055838 | 5.91 | 6.11 | 5.545 | 234297 | 5.99688435 | CS |
| 4 | -0.35 | -5.93220338983 | 5.9 | 6.11 | 5.4515 | 206268 | 5.80295417 | CS |
| 12 | -1.15 | -17.1641791045 | 6.7 | 6.78 | 5.4515 | 256800 | 6.06461706 | CS |
| 26 | 0.54 | 10.7784431138 | 5.01 | 6.78 | 4.3 | 278244 | 5.71138123 | CS |
| 52 | -0.04 | -0.715563506261 | 5.59 | 9.01 | 3.05 | 409926 | 5.31425123 | CS |
| 156 | 5.2392 | 1685.71428571 | 0.3108 | 9.01 | 0.1303 | 575479 | 2.20332272 | CS |
| 260 | 2.93 | 111.832061069 | 2.62 | 9.01 | 0.1303 | 1123438 | 1.92656415 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552100 | 5.55 | -0.41 | -6.88 | 5.82 | 5.8529 | 5.4799 | 358239 |
| 1736379300 | 5.96 | -0.03 | -0.48 | 5.95 | 5.98 | 5.79 | 175543 |
| 1736292900 | 5.989 | -0.01 | -0.18 | 6 | 6.11 | 5.93 | 154136 |
| 1736206500 | 6 | -0.02 | -0.33 | 6.0199999 | 6.0567 | 5.91 | 312024 |
| 1735947300 | 6.0199999 | 0.11 | 1.86 | 5.95 | 6.07 | 5.91 | 291373 |
| 1735860900 | 5.91 | 0.34 | 6.10 | 5.64 | 6 | 5.6 | 392180 |
| 1735688100 | 5.57 | -0.04 | -0.71 | 5.64 | 5.665 | 5.51 | 203401 |
| 1735601700 | 5.61 | -0.02 | -0.36 | 5.5599999 | 5.67 | 5.49 | 216364 |
| 1735342500 | 5.63 | -0.09 | -1.57 | 5.72 | 5.725 | 5.57 | 121024 |
| 1735256100 | 5.72 | 0.04 | 0.70 | 5.63 | 5.73 | 5.585 | 128864 |
| 1735077840 | 5.68 | -0.01 | -0.18 | 5.7 | 5.71 | 5.62 | 70352 |
| 1734996900 | 5.69 | -0.01 | -0.18 | 5.68 | 5.7199 | 5.57 | 162900 |
| 1734737700 | 5.7 | 0.07 | 1.24 | 5.58 | 5.79 | 5.5599999 | 209675 |
| 1734651300 | 5.63 | 0 | 0.00 | 5.65 | 5.725 | 5.4515 | 218361 |
| 1734564900 | 5.63 | -0.25 | -4.25 | 5.9 | 5.905 | 5.5599999 | 334979 |
| 1734478500 | 5.88 | -0.01 | -0.17 | 5.9 | 6 | 5.8099999 | 153614 |
| 1734392100 | 5.89 | 0 | 0.00 | 5.93 | 6 | 5.84 | 205658 |
| 1734132900 | 5.89 | -0.02 | -0.34 | 5.84 | 5.99 | 5.8 | 129200 |
| 1734046500 | 5.91 | -0.1 | -1.66 | 5.94 | 6.04 | 5.83 | 156413 |
| 1733960100 | 6.01 | 0.03 | 0.50 | 5.98 | 6.03 | 5.87 | 187326 |
| 1733873700 | 5.98 | 0.06 | 1.01 | 5.9 | 6.035 | 5.85 | 152784 |
| 1733787300 | 5.92 | -0.11 | -1.82 | 6.05 | 6.055 | 5.8597 | 159206 |
| 1733528100 | 6.03 | 0.02 | 0.25 | 5.99 | 6.05 | 5.97 | 149255 |
| 1733441700 | 6.015 | 0 | 0.08 | 6.01 | 6.0608 | 5.9349999 | 210388 |
| 1733355300 | 6.01 | -0.1 | -1.64 | 6.035 | 6.11 | 5.9397 | 178615 |
| 1733268900 | 6.11 | -0.23 | -3.63 | 6.33 | 6.3977 | 6.07 | 227698 |
| 1733182500 | 6.34 | -0.05 | -0.78 | 6.39 | 6.44 | 6.26 | 181428 |
| 1732917840 | 6.39 | -0.02 | -0.31 | 6.3 | 6.415 | 6.16 | 155123 |
| 1732750500 | 6.41 | 0.38 | 6.30 | 6.09 | 6.545 | 6.01 | 720020 |
| 1732664100 | 6.03 | 0.09 | 1.52 | 6 | 6.07 | 5.9339 | 211455 |
| 1732577700 | 5.94 | -0.04 | -0.67 | 6.1 | 6.19 | 5.94 | 182913 |
| 1732318500 | 5.98 | 0.19 | 3.28 | 5.83 | 6.17 | 5.7702 | 383389 |
| 1732232100 | 5.79 | 0.04 | 0.70 | 5.79 | 5.987 | 5.62 | 305480 |
| 1732145700 | 5.75 | -0.14 | -2.38 | 5.975 | 6.01 | 5.64 | 213311 |
| 1732059300 | 5.89 | 0.03 | 0.60 | 5.7699999 | 5.93 | 5.7699999 | 250354 |
| 1731972900 | 5.855 | -0.01 | -0.09 | 5.82 | 5.91 | 5.631207 | 736846 |
| 1731713700 | 5.86 | -0.09 | -1.51 | 5.91 | 5.98 | 5.79 | 379753 |
| 1731627300 | 5.95 | -0.15 | -2.46 | 6.1449999 | 6.2 | 5.92 | 407521 |
| 1731540900 | 6.1 | -0.01 | -0.08 | 6.09 | 6.345 | 6.03 | 283594 |
| 1731454500 | 6.105 | -0.33 | -5.05 | 6.78 | 6.78 | 6.07 | 922006 |
| 1731368100 | 6.43 | 0.03 | 0.47 | 6.49 | 6.5199999 | 6.3099999 | 442681 |
| 1731108900 | 6.4 | 0.02 | 0.31 | 6.43 | 6.43 | 6.25 | 193711 |
| 1731022500 | 6.38 | 0.1 | 1.59 | 6.3228 | 6.48 | 6.25 | 171009 |
| 1730936100 | 6.28 | 0.07 | 1.13 | 6.28 | 6.38 | 6.13 | 177204 |
| 1730849700 | 6.21 | 0.17 | 2.81 | 6.0999 | 6.255 | 5.97 | 187790 |
| 1730763300 | 6.04 | -0.21 | -3.36 | 6.3 | 6.3 | 5.95 | 431440 |
| 1730500500 | 6.25 | -0.16 | -2.50 | 6.36 | 6.41 | 6.22 | 211841 |
| 1730414100 | 6.41 | 0.05 | 0.79 | 6.22 | 6.425 | 6.04 | 251768 |
| 1730327700 | 6.36 | -0.21 | -3.20 | 6.5021 | 6.64 | 6.29 | 238984 |
| 1730241300 | 6.57 | 0.18 | 2.82 | 6.6 | 6.69 | 6.35 | 492605 |
| 1730154900 | 6.39 | -0.11 | -1.69 | 6.45 | 6.68 | 6.36 | 213782 |
| 1729895700 | 6.5 | 0.16 | 2.52 | 6.36 | 6.64 | 6.3 | 163088 |
| 1729809300 | 6.34 | 0.09 | 1.44 | 6.3099999 | 6.47 | 6.12 | 204713 |
| 1729722900 | 6.25 | -0.32 | -4.87 | 6.5599999 | 6.5599999 | 6.22 | 203557 |
| 1729636500 | 6.57 | 0.02 | 0.31 | 6.54 | 6.62 | 6.47 | 106774 |
| 1729550100 | 6.55 | -0.12 | -1.80 | 6.67 | 6.74 | 6.54 | 81264 |
| 1729290900 | 6.67 | -0.07 | -1.04 | 6.7 | 6.73 | 6.63 | 82011 |
| 1729204500 | 6.74 | 0.22 | 3.37 | 6.54 | 6.78 | 6.4 | 197655 |
| 1729118100 | 6.5199999 | -0.02 | -0.31 | 6.54 | 6.6769 | 6.29 | 234671 |
| 1729031700 | 6.54 | 0.27 | 4.31 | 6.28 | 6.55 | 6.15 | 143008 |
| 1728945300 | 6.2699999 | -0.14 | -2.18 | 6.35 | 6.48 | 6.25 | 215813 |
| 1728686100 | 6.41 | -0.17 | -2.58 | 6.5199999 | 6.587 | 6.4 | 205625 |
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
