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 | -0.51 | -8.74035989717 | 5.835 | 6.6191 | 5.16 | 777238 | 5.90688171 | CS |
| 4 | -3.675 | -40.8333333333 | 9 | 9.103 | 5.16 | 459733 | 6.72570158 | CS |
| 12 | -3.285 | -38.1533101045 | 8.61 | 10.37 | 5.16 | 339097 | 7.66032535 | CS |
| 26 | 0.875 | 19.6629213483 | 4.45 | 10.37 | 4.15 | 271690 | 7.18328602 | CS |
| 52 | 2.445 | 84.8958333333 | 2.88 | 10.37 | 1.155 | 290242 | 4.80633287 | CS |
| 156 | -11.795 | -68.8960280374 | 17.12 | 18.3443 | 1.155 | 135453 | 4.74814175 | CS |
| 260 | -15.395 | -74.3001930502 | 20.72 | 30.89 | 1.155 | 130239 | 7.50395252 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646100 | 5.5199999 | -0.57 | -9.36 | 5.97 | 6.6191 | 5.16 | 559959 |
| 1741390500 | 6.09 | 0.36 | 6.28 | 5.764 | 6.1 | 5.4106 | 403290 |
| 1741304100 | 5.73 | -0.24 | -4.02 | 5.88 | 6.37 | 5.64 | 506359 |
| 1741217700 | 5.97 | -0.07 | -1.16 | 5.92 | 6.505 | 5.6 | 1276248 |
| 1741131300 | 6.04 | 0.18 | 3.07 | 5.835 | 6.065 | 5.44 | 1140333 |
| 1741044900 | 5.86 | -0.64 | -9.85 | 6.71 | 6.855 | 5.84 | 408804 |
| 1740785700 | 6.5 | -0.09 | -1.29 | 6.4315 | 6.6592 | 6.29 | 328641 |
| 1740699300 | 6.585 | -0.52 | -7.25 | 7.07 | 7.16 | 6.5519999 | 227472 |
| 1740612900 | 7.1 | 0.22 | 3.20 | 6.87 | 7.43 | 6.87 | 336095 |
| 1740526500 | 6.88 | -0.18 | -2.55 | 7.26 | 7.26 | 6.6 | 391543 |
| 1740440100 | 7.06 | -0.39 | -5.23 | 7.42 | 7.54 | 6.98 | 620554 |
| 1740180900 | 7.45 | -0.54 | -6.76 | 7.94 | 8.14 | 7.45 | 303066 |
| 1740094500 | 7.99 | 0.11 | 1.40 | 8.15 | 8.45 | 7.9 | 540087 |
| 1740008100 | 7.88 | -0.24 | -2.96 | 8.03 | 8.1945 | 7.7593 | 458951 |
| 1739921700 | 8.1199999 | -0.16 | -1.93 | 8.48 | 8.6527999 | 8.09 | 132075 |
| 1739576100 | 8.28 | 0.08 | 0.98 | 8.1519999 | 8.7998999 | 8.09 | 149567 |
| 1739489700 | 8.2 | 0.15 | 1.86 | 8.41 | 8.59 | 8.065 | 281515 |
| 1739403300 | 8.05 | -0.55 | -6.40 | 8.4523 | 8.4523 | 8.01 | 494074 |
| 1739316900 | 8.6 | -0.57 | -6.22 | 9 | 9.103 | 8.525 | 176299 |
| 1739230500 | 9.17 | 0.16 | 1.78 | 9.58 | 9.69 | 9.05 | 251398 |
| 1738971300 | 9.01 | -0.21 | -2.28 | 9.33 | 9.4 | 8.82 | 125210 |
| 1738884900 | 9.22 | -0.54 | -5.53 | 9.7899999 | 9.98 | 9.19 | 161052 |
| 1738798500 | 9.76 | 0.3 | 3.17 | 9.48 | 9.9999 | 9.455 | 188037 |
| 1738712100 | 9.46 | 0.26 | 2.83 | 9.57 | 9.82 | 9.235 | 224943 |
| 1738625700 | 9.2 | 0.36 | 4.07 | 8.6 | 9.2899999 | 8.39 | 130942 |
| 1738366500 | 8.84 | -0.66 | -6.95 | 9.56 | 9.6799 | 8.8 | 201223 |
| 1738280100 | 9.5 | 0.33 | 3.60 | 9.31 | 9.86 | 9.06 | 122628 |
| 1738193700 | 9.17 | -0.37 | -3.88 | 9.5 | 9.7899999 | 9.14 | 132351 |
| 1738107300 | 9.5399999 | 0.36 | 3.92 | 9.59 | 10.0036 | 9.27 | 333554 |
| 1738020900 | 9.18 | 1.14 | 14.18 | 8.097 | 10.37 | 8.09 | 565106 |
| 1737761700 | 8.0399999 | -0.31 | -3.71 | 8.9 | 8.9 | 7.74 | 279544 |
| 1737675300 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1737588900 | 8.35 | 0.2 | 2.45 | 8.35 | 8.5 | 8.02 | 207964 |
| 1737502500 | 8.15 | 0.08 | 0.99 | 7.99 | 8.31 | 7.89 | 96572 |
| 1737156900 | 8.07 | 0.54 | 7.17 | 7.58 | 8.1 | 7.58 | 130424 |
| 1737070500 | 7.53 | -0.39 | -4.92 | 7.87 | 8.06 | 7.15 | 463533 |
| 1736984100 | 7.92 | 0.01 | 0.13 | 8.15 | 8.53 | 7.77 | 240777 |
| 1736897700 | 7.91 | -0.17 | -2.10 | 8.1 | 8.42 | 7.66 | 225737 |
| 1736811300 | 8.08 | 0.02 | 0.25 | 7.88 | 8.2899999 | 7.795 | 153044 |
| 1736552100 | 8.06 | -0.34 | -4.05 | 8.0399999 | 8.45 | 7.79 | 216240 |
| 1736379300 | 8.4 | -0.61 | -6.77 | 8.8 | 8.91 | 8.4 | 269854 |
| 1736292900 | 9.01 | -0.05 | -0.55 | 9.21 | 9.43 | 8.48 | 176619 |
| 1736206500 | 9.06 | 0.35 | 4.02 | 8.71 | 9.31 | 8.65 | 238116 |
| 1735947300 | 8.71 | 0.39 | 4.69 | 8.385 | 8.96 | 8.3524 | 102062 |
| 1735860900 | 8.32 | -0.03 | -0.36 | 8.31 | 8.76 | 7.8875 | 183303 |
| 1735688100 | 8.35 | -0.5 | -5.65 | 9 | 9.05 | 8.17 | 1487974 |
| 1735601700 | 8.85 | 0.12 | 1.37 | 8.51 | 9.05 | 8.4 | 271104 |
| 1735342500 | 8.73 | -0.24 | -2.68 | 8.755 | 9.05 | 8.33 | 262263 |
| 1735256100 | 8.97 | 0.37 | 4.30 | 8.49 | 9.22 | 8.34 | 327577 |
| 1735077840 | 8.6 | 0.92 | 11.98 | 7.97 | 9.72 | 7.79 | 635680 |
| 1734996900 | 7.68 | -0.05 | -0.65 | 7.73 | 7.73 | 7.4339 | 105993 |
| 1734737700 | 7.73 | 0.49 | 6.77 | 7.29 | 8.08 | 7.29 | 321375 |
| 1734651300 | 7.24 | -0.73 | -9.16 | 7.8 | 8.18 | 7 | 448098 |
| 1734564900 | 7.97 | -0.64 | -7.43 | 8.6319 | 8.6841 | 7.97 | 183136 |
| 1734478500 | 8.61 | -0.2 | -2.27 | 8.61 | 8.835 | 8.4 | 112859 |
| 1734392100 | 8.81 | 0.78 | 9.71 | 8.11 | 8.89 | 8.105 | 171922 |
| 1734132900 | 8.03 | 0.15 | 1.90 | 7.85 | 8.05 | 7.56 | 138577 |
| 1734046500 | 7.88 | 0.12 | 1.55 | 7.76 | 8.48 | 7.76 | 103586 |
| 1733960100 | 7.76 | -0.23 | -2.88 | 8.126 | 8.18 | 7.7 | 126681 |
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
