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 | -0.34 | -4.86409155937 | 6.99 | 7.7 | 6.2 | 10983 | 6.59077228 | CS |
| 4 | -0.65 | -8.90410958904 | 7.3 | 8.36 | 6.2 | 11549 | 7.14316754 | CS |
| 12 | 0.57 | 9.375 | 6.08 | 8.36 | 5.45 | 12882 | 6.65613045 | CS |
| 26 | -0.16 | -2.34948604993 | 6.81 | 8.36 | 5.14 | 18773 | 6.44467858 | CS |
| 52 | -1 | -13.0718954248 | 7.65 | 11.31 | 5.14 | 18437 | 7.5706964 | CS |
| 156 | -1 | -13.0718954248 | 7.65 | 11.31 | 5.14 | 18437 | 7.5706964 | CS |
| 260 | -1 | -13.0718954248 | 7.65 | 11.31 | 5.14 | 18437 | 7.5706964 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 6.65 | -0.06 | -0.89 | 6.93 | 6.93 | 6.65 | 2410 |
| 1739490000 | 6.71 | 0.11 | 1.67 | 6.5199999 | 6.87 | 6.5199999 | 4502 |
| 1739403600 | 6.6 | -0.11 | -1.64 | 6.5199999 | 6.7 | 6.41 | 2639 |
| 1739317200 | 6.71 | 0.14 | 2.13 | 6.66 | 6.71 | 6.36 | 8636 |
| 1739230800 | 6.57 | 0.03 | 0.46 | 6.38 | 6.77 | 6.3099999 | 13212 |
| 1738971600 | 6.54 | -0.57 | -8.07 | 6.99 | 7.7 | 6.2 | 25926 |
| 1738885200 | 7.1144 | -0.59 | -7.61 | 7.69 | 7.895 | 7.01 | 9594 |
| 1738798800 | 7.7 | -0.09 | -1.16 | 7.78 | 8.01 | 7.57 | 5788 |
| 1738712400 | 7.79 | 0.1 | 1.30 | 7.53 | 7.96 | 7.53 | 2418 |
| 1738626000 | 7.69 | 0.28 | 3.78 | 7.82 | 8.36 | 7.5581 | 44945 |
| 1738366800 | 7.41 | -0.02 | -0.27 | 7.12 | 7.41 | 7.12 | 3706 |
| 1738280400 | 7.43 | 0.22 | 3.04 | 7.05 | 7.43 | 6.95 | 4690 |
| 1738194000 | 7.210719 | -0.49 | -6.35 | 7.82 | 7.82 | 7.09 | 12454 |
| 1738107600 | 7.7 | 0.25 | 3.36 | 7.45 | 7.86 | 7.16 | 15705 |
| 1738021200 | 7.45 | 0.12 | 1.64 | 7.27 | 7.7982 | 6.817 | 15257 |
| 1737762000 | 7.33 | 0.62 | 9.24 | 7.02 | 7.57 | 6.95 | 8659 |
| 1737675600 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1737589200 | 6.71 | 0.02 | 0.30 | 6.61 | 6.8416 | 6.555 | 3551 |
| 1737502800 | 6.69 | 0.18 | 2.76 | 6.5 | 6.8201 | 6.5 | 6404 |
| 1737157200 | 6.51 | -0.79 | -10.82 | 7.3 | 7.3303 | 6.51 | 19794 |
| 1737070800 | 7.3 | 1.6 | 28.07 | 5.55 | 7.5 | 5.45 | 56798 |
| 1736984400 | 5.7 | -0.24 | -4.04 | 5.86 | 6.225 | 5.7 | 12080 |
| 1736898000 | 5.94 | -0.26 | -4.19 | 6.18 | 6.18 | 5.87 | 11472 |
| 1736811600 | 6.2 | -0.3 | -4.62 | 6.49 | 6.49 | 6.0686 | 15178 |
| 1736552400 | 6.5 | 0.26 | 4.17 | 6.1 | 6.59 | 5.99 | 19502 |
| 1736379600 | 6.24 | -0.46 | -6.87 | 6.6 | 6.72 | 6.08 | 27775 |
| 1736293200 | 6.7 | 0.29 | 4.52 | 6.26 | 7 | 6.144 | 56392 |
| 1736206800 | 6.41 | -0.17 | -2.58 | 6.47 | 6.58 | 6.14 | 7766 |
| 1735947600 | 6.58 | 0.42 | 6.82 | 6.26 | 6.58 | 6.081 | 10587 |
| 1735861200 | 6.16 | 0.01 | 0.16 | 6.29 | 6.29 | 6.07 | 3790 |
| 1735688400 | 6.15 | 0.07 | 1.15 | 6.0199999 | 6.2922 | 6.0199999 | 10367 |
| 1735602000 | 6.08 | 0.01 | 0.16 | 6 | 6.205 | 6 | 8834 |
| 1735342800 | 6.07 | -0.05 | -0.82 | 6.01 | 6.305 | 6.01 | 16855 |
| 1735256400 | 6.12 | 0.01 | 0.17 | 6.07 | 6.22 | 6.0405 | 8412 |
| 1735077840 | 6.1094 | 0.02 | 0.32 | 6.09 | 6.2078 | 6.08 | 12494 |
| 1734997200 | 6.09 | -0.13 | -2.09 | 6.1 | 6.2 | 6.08 | 5751 |
| 1734738000 | 6.22 | 0.04 | 0.65 | 6.08 | 6.3 | 6.08 | 5589 |
| 1734651600 | 6.18 | -0.07 | -1.12 | 6.8 | 6.8 | 6.1 | 11189 |
| 1734565200 | 6.25 | -0.62 | -9.02 | 6.84 | 6.91 | 6.25 | 27046 |
| 1734478800 | 6.87 | 0.04 | 0.59 | 6.83 | 7 | 6.6853 | 4460 |
| 1734392400 | 6.83 | 0.3 | 4.59 | 6.49 | 6.83 | 6.45 | 12139 |
| 1734133200 | 6.53 | 0 | 0.00 | 6.51 | 6.63 | 6.39 | 14193 |
| 1734046800 | 6.53 | 0.22 | 3.49 | 6.38 | 6.64 | 6.3099999 | 27829 |
| 1733960400 | 6.3099999 | 0.02 | 0.32 | 6.08 | 6.3099999 | 6.08 | 5212 |
| 1733874000 | 6.29 | -0.06 | -0.94 | 6.26 | 6.3789 | 6.13 | 4841 |
| 1733787600 | 6.35 | 0.09 | 1.37 | 6.2 | 6.42 | 6.09 | 14548 |
| 1733528400 | 6.2643 | 0.15 | 2.53 | 6.11 | 6.2643 | 6.08 | 3711 |
| 1733442000 | 6.11 | -0.05 | -0.81 | 6.17 | 6.24 | 6.09 | 4831 |
| 1733355600 | 6.16 | -0.2 | -3.14 | 6.26 | 6.36 | 6.1 | 24050 |
| 1733269200 | 6.36 | 0.05 | 0.79 | 6.3099999 | 6.4718 | 6.25 | 7585 |
| 1733182800 | 6.3099999 | -0.11 | -1.71 | 6.32 | 6.42 | 6.26 | 5149 |
| 1732917840 | 6.42 | 0.05 | 0.78 | 6.37 | 6.42 | 6.37 | 873 |
| 1732750800 | 6.37 | 0.03 | 0.47 | 6.2699999 | 6.45 | 6.2699999 | 3874 |
| 1732664400 | 6.34 | -0.01 | -0.16 | 6.6 | 6.6 | 6.2699999 | 5590 |
| 1732578000 | 6.35 | 0.19 | 3.08 | 6.15 | 6.569 | 6.08 | 15686 |
| 1732318800 | 6.16 | 0.05 | 0.82 | 6.08 | 6.2695999 | 6.08 | 5314 |
| 1732232400 | 6.11 | -0.22 | -3.48 | 6.33 | 6.5753 | 6.1 | 15493 |
| 1732146000 | 6.33 | 0.13 | 2.10 | 6.15 | 6.48 | 6 | 8123 |
| 1732059600 | 6.2 | -0.06 | -0.96 | 6.35 | 6.4621 | 6.15 | 12806 |
| 1731973200 | 6.26 | -0.35 | -5.30 | 6.6 | 6.66 | 6.2348 | 17308 |
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
