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 | 0.01 | 0.171526586621 | 5.83 | 5.87 | 5.82 | 17290748 | 5.83710054 | CS |
| 4 | 0.09 | 1.5652173913 | 5.75 | 5.87 | 5.72 | 18232724 | 5.81211249 | CS |
| 12 | 0.71 | 13.8401559454 | 5.13 | 5.87 | 4.81 | 17090298 | 5.59334925 | CS |
| 26 | 3.4 | 139.344262295 | 2.44 | 5.87 | 2.194 | 19881832 | 5.14633537 | CS |
| 52 | 0.6 | 11.4503816794 | 5.24 | 5.87 | 2.194 | 15055646 | 4.67568994 | CS |
| 156 | -0.87 | -12.9657228018 | 6.71 | 7.27 | 2.194 | 15038562 | 4.79683706 | CS |
| 260 | -0.87 | -12.9657228018 | 6.71 | 7.27 | 2.194 | 15038562 | 4.79683706 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741131600 | 5.84 | 0 | 0.00 | 5.84 | 5.85 | 5.84 | 23235655 |
| 1741045200 | 5.84 | 0 | 0.00 | 5.84 | 5.846 | 5.83 | 23693651 |
| 1740786000 | 5.84 | 0.01 | 0.17 | 5.84 | 5.87 | 5.83 | 14457517 |
| 1740699600 | 5.83 | 0 | 0.00 | 5.83 | 5.84 | 5.83 | 12881845 |
| 1740613200 | 5.83 | 0.01 | 0.17 | 5.83 | 5.84 | 5.82 | 12185070 |
| 1740526800 | 5.82 | -0.01 | -0.17 | 5.84 | 5.84 | 5.82 | 8622284 |
| 1740440400 | 5.83 | 0.01 | 0.17 | 5.83 | 5.84 | 5.82 | 11369038 |
| 1740181200 | 5.82 | -0.01 | -0.17 | 5.84 | 5.84 | 5.82 | 46278154 |
| 1740094800 | 5.83 | -0.01 | -0.17 | 5.83 | 5.84 | 5.82 | 15468136 |
| 1740008400 | 5.84 | 0.01 | 0.17 | 5.82 | 5.84 | 5.82 | 18181697 |
| 1739922000 | 5.83 | 0 | 0.00 | 5.83 | 5.84 | 5.82 | 14715603 |
| 1739576400 | 5.83 | 0.01 | 0.17 | 5.83 | 5.83 | 5.82 | 22350514 |
| 1739490000 | 5.82 | 0.03 | 0.52 | 5.82 | 5.83 | 5.79 | 29887603 |
| 1739403600 | 5.79 | 0.06 | 1.05 | 5.8 | 5.8099999 | 5.79 | 41866305 |
| 1739317200 | 5.73 | -0.02 | -0.35 | 5.74 | 5.75 | 5.72 | 8286777 |
| 1739230800 | 5.75 | 0.02 | 0.35 | 5.74 | 5.76 | 5.73 | 15518210 |
| 1738971600 | 5.73 | -0.03 | -0.52 | 5.75 | 5.76 | 5.73 | 8306333 |
| 1738885200 | 5.76 | 0.03 | 0.52 | 5.74 | 5.7699999 | 5.73 | 11424381 |
| 1738798800 | 5.73 | -0.02 | -0.35 | 5.75 | 5.75 | 5.72 | 6979465 |
| 1738712400 | 5.75 | 0.04 | 0.70 | 5.71 | 5.7582 | 5.71 | 7902208 |
| 1738626000 | 5.71 | -0.03 | -0.52 | 5.72 | 5.74 | 5.68 | 17922084 |
| 1738366800 | 5.74 | 0 | 0.00 | 5.745 | 5.76 | 5.72 | 17349707 |
| 1738280400 | 5.74 | -0.01 | -0.17 | 5.75 | 5.76 | 5.74 | 9302997 |
| 1738194000 | 5.75 | 0.03 | 0.52 | 5.725 | 5.76 | 5.72 | 9580124 |
| 1738107600 | 5.72 | -0.01 | -0.17 | 5.74 | 5.75 | 5.71 | 14336022 |
| 1738021200 | 5.73 | -0.02 | -0.35 | 5.74 | 5.75 | 5.73 | 9749855 |
| 1737762000 | 5.75 | 0.02 | 0.35 | 5.73 | 5.76 | 5.73 | 19983984 |
| 1737675600 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1737589200 | 5.73 | 0.01 | 0.17 | 5.72 | 5.75 | 5.71 | 18311518 |
| 1737502800 | 5.72 | 0 | 0.00 | 5.72 | 5.73 | 5.71 | 11080456 |
| 1737157200 | 5.72 | 0.02 | 0.35 | 5.71 | 5.73 | 5.7 | 9152049 |
| 1737070800 | 5.7 | -0.01 | -0.18 | 5.72 | 5.73 | 5.7 | 16283492 |
| 1736984400 | 5.71 | 0.01 | 0.18 | 5.71 | 5.72 | 5.7 | 6110670 |
| 1736898000 | 5.7 | 0 | 0.00 | 5.7 | 5.72 | 5.69 | 23614892 |
| 1736811600 | 5.7 | 0.04 | 0.71 | 5.67 | 5.71 | 5.67 | 17498864 |
| 1736552400 | 5.66 | -0.04 | -0.70 | 5.7 | 5.71 | 5.66 | 42264600 |
| 1736379600 | 5.7 | 0.43 | 8.16 | 5.72 | 5.73 | 5.7 | 108178990 |
| 1736293200 | 5.2699999 | 0.05 | 0.96 | 5.21 | 5.3 | 5.19 | 8831302 |
| 1736206800 | 5.22 | -0.05 | -0.95 | 5.25 | 5.29 | 5.21 | 5466091 |
| 1735947600 | 5.2699999 | 0.11 | 2.13 | 5.21 | 5.29 | 5.17 | 11647496 |
| 1735861200 | 5.16 | 0.03 | 0.58 | 5.13 | 5.18 | 5.11 | 7835765 |
| 1735688400 | 5.13 | -0.01 | -0.19 | 5.17 | 5.2 | 5.12 | 12133431 |
| 1735602000 | 5.14 | 0.01 | 0.19 | 5.13 | 5.18 | 5.11 | 6679740 |
| 1735342800 | 5.13 | -0.06 | -1.16 | 5.165 | 5.21 | 5.08 | 5876914 |
| 1735256400 | 5.19 | -0.07 | -1.33 | 5.22 | 5.29 | 5.18 | 5292320 |
| 1735077840 | 5.26 | 0.29 | 5.84 | 5.17 | 5.2699999 | 5.12 | 11202441 |
| 1734997200 | 4.97 | 0.12 | 2.47 | 4.87 | 5.055 | 4.86 | 13217286 |
| 1734738000 | 4.85 | -0.03 | -0.61 | 4.88 | 4.94 | 4.8099999 | 42214029 |
| 1734651600 | 4.88 | -0.09 | -1.81 | 4.975 | 5.0599999 | 4.87 | 19226438 |
| 1734565200 | 4.97 | -0.09 | -1.78 | 5.035 | 5.08 | 4.93 | 15789834 |
| 1734478800 | 5.0599999 | -0.03 | -0.59 | 5.0599999 | 5.09 | 5.03 | 12740880 |
| 1734392400 | 5.09 | -0.05 | -0.97 | 5.11 | 5.135 | 5.08 | 14411400 |
| 1734133200 | 5.14 | -0.07 | -1.34 | 5.19 | 5.215 | 5.13 | 9559853 |
| 1734046800 | 5.21 | 0.09 | 1.76 | 5.125 | 5.225 | 5.11 | 7805002 |
| 1733960400 | 5.12 | 0 | 0.00 | 5.13 | 5.14 | 5.1 | 6318016 |
| 1733874000 | 5.12 | 0 | 0.00 | 5.125 | 5.18 | 5.11 | 8731732 |
| 1733787600 | 5.12 | -0.13 | -2.48 | 5.25 | 5.2699999 | 5.12 | 9208052 |
| 1733528400 | 5.25 | 0.14 | 2.74 | 5.17 | 5.2699999 | 5.1449999 | 8327982 |
| 1733442000 | 5.11 | -0.03 | -0.58 | 5.13 | 5.16 | 5.1 | 8275645 |
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
