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 | 0.13 | 2.48565965583 | 5.23 | 6.04 | 4.66 | 285849 | 5.53397538 | CS |
| 4 | 0.43 | 8.72210953347 | 4.93 | 6.04 | 4.18 | 325479 | 5.12426932 | CS |
| 12 | -1.28 | -19.2771084337 | 6.64 | 6.85 | 3.78 | 330733 | 5.04994503 | CS |
| 26 | -4.69 | -46.6666666667 | 10.05 | 11.53 | 3.78 | 215360 | 6.12973652 | CS |
| 52 | -9.75 | -64.5268034414 | 15.11 | 16.645 | 3.78 | 170357 | 8.35854337 | CS |
| 156 | -47.17 | -89.7963068723 | 52.53 | 57.77 | 3.78 | 188304 | 16.39755978 | CS |
| 260 | -4.75 | -46.9831849654 | 10.11 | 99.1777 | 3.78 | 191249 | 29.15793407 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736379300 | 5.41 | -0.41 | -7.04 | 5.48 | 5.6485 | 4.66 | 598887 |
| 1736292900 | 5.82 | 0.25 | 4.49 | 5.5145 | 6.04 | 5.5145 | 258632 |
| 1736206500 | 5.57 | 0.08 | 1.46 | 5.59 | 5.78 | 5.51 | 154511 |
| 1735947300 | 5.49 | 0.28 | 5.37 | 5.26 | 5.59 | 5.24 | 111621 |
| 1735860900 | 5.21 | 0.35 | 7.20 | 4.98 | 5.29 | 4.98 | 241159 |
| 1735688100 | 4.86 | -0.42 | -7.95 | 5.28 | 5.36 | 4.8 | 258532 |
| 1735601700 | 5.28 | 0.19 | 3.73 | 4.995 | 5.3 | 4.886 | 217877 |
| 1735342500 | 5.09 | -0.08 | -1.55 | 5.13 | 5.25 | 4.965 | 211281 |
| 1735256100 | 5.17 | 0.23 | 4.66 | 4.95 | 5.19 | 4.85 | 490281 |
| 1735077840 | 4.94 | 0.11 | 2.28 | 5.0199999 | 5.16 | 4.7699999 | 204473 |
| 1734996900 | 4.83 | -0.08 | -1.63 | 4.55 | 4.96 | 4.18 | 801301 |
| 1734737700 | 4.91 | 0.16 | 3.37 | 4.76 | 5.0599999 | 4.62 | 264136 |
| 1734651300 | 4.75 | -0.03 | -0.63 | 4.91 | 4.96 | 4.62 | 247071 |
| 1734564900 | 4.78 | -0.45 | -8.60 | 5.19 | 5.295 | 4.72 | 273618 |
| 1734478500 | 5.23 | -0.09 | -1.69 | 5.335 | 5.61 | 5.07 | 297266 |
| 1734392100 | 5.32 | 0.33 | 6.61 | 5.07 | 5.455 | 4.87 | 404280 |
| 1734132900 | 4.99 | 0.06 | 1.22 | 4.875 | 5.14 | 4.8 | 421888 |
| 1734046500 | 4.93 | -0.02 | -0.40 | 4.9 | 5.15 | 4.87 | 209364 |
| 1733960100 | 4.95 | -0.55 | -10.00 | 5.42 | 5.59 | 4.95 | 197143 |
| 1733873700 | 5.5 | 0.27 | 5.16 | 5.35 | 5.51 | 4.98 | 201382 |
| 1733787300 | 5.23 | -0.13 | -2.43 | 5.6 | 5.85 | 5.15 | 345568 |
| 1733528100 | 5.36 | 0.21 | 4.08 | 5.2 | 5.375 | 5.14 | 898170 |
| 1733441700 | 5.15 | -0.25 | -4.63 | 5.34 | 5.45 | 5.1 | 507183 |
| 1733355300 | 5.4 | 0.21 | 4.05 | 5.28 | 5.6029 | 5.28 | 154728 |
| 1733268900 | 5.19 | -0.33 | -5.98 | 5.465 | 5.465 | 5.16 | 144864 |
| 1733182500 | 5.5199999 | 0.07 | 1.28 | 5.48 | 5.5199999 | 5.08 | 246921 |
| 1732917840 | 5.45 | 0.12 | 2.25 | 5.43 | 5.5 | 5.25 | 95616 |
| 1732750500 | 5.33 | 0.34 | 6.81 | 4.99 | 5.485 | 4.99 | 179410 |
| 1732664100 | 4.99 | 0.34 | 7.31 | 4.5974 | 5.09 | 4.565 | 508526 |
| 1732577700 | 4.65 | -0.22 | -4.52 | 4.9 | 5.17 | 4.63 | 284375 |
| 1732318500 | 4.87 | 0.38 | 8.46 | 4.55 | 5.0199999 | 4.55 | 743277 |
| 1732232100 | 4.49 | 0.07 | 1.58 | 4.47 | 4.5 | 4.3216 | 309171 |
| 1732145700 | 4.42 | 0.34 | 8.33 | 4.07 | 4.53 | 4.05 | 544179 |
| 1732059300 | 4.08 | -0.12 | -2.86 | 4.225 | 4.34 | 4.03 | 302432 |
| 1731972900 | 4.2 | 0.38 | 9.80 | 3.83 | 4.29 | 3.82 | 472120 |
| 1731713700 | 3.825 | -0.24 | -5.79 | 4.2699999 | 4.2699999 | 3.78 | 549628 |
| 1731627300 | 4.0599999 | -2.09 | -33.98 | 4.7 | 4.7693 | 3.95 | 1944433 |
| 1731540900 | 6.15 | 0.31 | 5.31 | 5.85 | 6.36 | 5.8 | 501205 |
| 1731454500 | 5.84 | -0.22 | -3.63 | 6.0599999 | 6.0599999 | 5.6875 | 338038 |
| 1731368100 | 6.0599999 | -0.22 | -3.50 | 6.445 | 6.515 | 5.9 | 270158 |
| 1731108900 | 6.28 | 0.01 | 0.16 | 6.4 | 6.85 | 6.13 | 298112 |
| 1731022500 | 6.2699999 | 0.15 | 2.45 | 6.205 | 6.64 | 5.965 | 171561 |
| 1730936100 | 6.12 | 1.01 | 19.77 | 5.3099999 | 6.42 | 5.3099999 | 294351 |
| 1730849700 | 5.11 | -0.1 | -1.92 | 5.2 | 5.215 | 5.05 | 83379 |
| 1730763300 | 5.21 | 0.06 | 1.17 | 5.16 | 5.4 | 5.0435 | 122296 |
| 1730500500 | 5.15 | -0.07 | -1.34 | 5.2 | 5.26 | 5.13 | 115347 |
| 1730414100 | 5.22 | -0.26 | -4.74 | 5.49 | 5.49 | 5.2143 | 104992 |
| 1730327700 | 5.48 | -0.04 | -0.72 | 5.45 | 5.59 | 5.43 | 96233 |
| 1730241300 | 5.5199999 | -0.2 | -3.50 | 5.65 | 5.655 | 5.46 | 85944 |
| 1730154900 | 5.72 | 0.26 | 4.76 | 5.5 | 5.84 | 5.5 | 94457 |
| 1729895700 | 5.46 | 0.02 | 0.37 | 5.5 | 5.709 | 5.43 | 244803 |
| 1729809300 | 5.44 | -0.3 | -5.23 | 5.75 | 5.8099999 | 5.44 | 140705 |
| 1729722900 | 5.74 | -0.27 | -4.49 | 5.98 | 6.01 | 5.7297 | 99264 |
| 1729636500 | 6.01 | -0.06 | -0.99 | 6.04 | 6.1 | 5.835 | 175456 |
| 1729550100 | 6.07 | -0.64 | -9.54 | 6.7 | 6.78 | 6.04 | 101582 |
| 1729290900 | 6.71 | 0.11 | 1.67 | 6.64 | 6.78 | 6.5002 | 257689 |
| 1729204500 | 6.6 | 0.09 | 1.38 | 6.58 | 6.64 | 6.36 | 185114 |
| 1729118100 | 6.51 | 0.01 | 0.15 | 6.59 | 6.61 | 6.46 | 143974 |
| 1729031700 | 6.5 | -0.08 | -1.22 | 6.6 | 6.79 | 6.43 | 103788 |
| 1728945300 | 6.58 | -0.05 | -0.75 | 6.63 | 6.72 | 6.49 | 92003 |
| 1728686100 | 6.63 | 0.06 | 0.91 | 6.5599999 | 6.795 | 6.555 | 104008 |
| 1728599700 | 6.57 | 0.18 | 2.82 | 6.4 | 6.75 | 6.4 | 160757 |
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
