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 | 0.2 | 3.46020761246 | 5.78 | 5.98 | 5.68 | 575778 | 5.80678355 | CS |
| 4 | -0.54 | -8.28220858896 | 6.52 | 6.555 | 5.68 | 760043 | 6.07827146 | CS |
| 12 | -0.66 | -9.93975903614 | 6.64 | 6.86 | 5.68 | 697055 | 6.37702226 | CS |
| 26 | -1.01 | -14.4492131617 | 6.99 | 7.11 | 5.68 | 558177 | 6.50510157 | CS |
| 52 | -0.74 | -11.0119047619 | 6.72 | 7.26 | 5.68 | 443891 | 6.67428646 | CS |
| 156 | -4.13 | -40.8506429278 | 10.11 | 10.37 | 5.09 | 235111 | 6.78699676 | CS |
| 260 | -0.42 | -6.5625 | 6.4 | 13.92 | 3.91 | 192930 | 7.98022041 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743115200 | 5.97 | 0.11 | 1.88 | 5.87 | 5.98 | 5.84 | 575127 |
| 1743028800 | 5.86 | -0.02 | -0.34 | 5.91 | 5.91 | 5.765 | 686140 |
| 1742942400 | 5.88 | 0.09 | 1.55 | 5.8099999 | 5.88 | 5.8 | 640217 |
| 1742856000 | 5.79 | 0.09 | 1.58 | 5.73 | 5.8099999 | 5.7 | 580658 |
| 1742596800 | 5.7 | -0.06 | -1.04 | 5.76 | 5.7699999 | 5.68 | 525271 |
| 1742510400 | 5.76 | 0 | 0.00 | 5.78 | 5.8099999 | 5.73 | 502294 |
| 1742424000 | 5.76 | -0.04 | -0.69 | 5.82 | 5.84 | 5.68 | 861454 |
| 1742337600 | 5.8 | -0.04 | -0.68 | 5.85 | 5.85 | 5.8 | 457877 |
| 1742251200 | 5.84 | 0.02 | 0.34 | 5.82 | 5.9 | 5.8099999 | 822966 |
| 1741992000 | 5.82 | -0.08 | -1.36 | 5.92 | 5.94 | 5.79 | 1308515 |
| 1741905600 | 5.9 | -0.21 | -3.44 | 6.05 | 6.13 | 5.78 | 1461786 |
| 1741819200 | 6.11 | -0.01 | -0.16 | 6.15 | 6.16 | 6.03 | 867891 |
| 1741732800 | 6.12 | -0.21 | -3.32 | 6.38 | 6.38 | 6.0836 | 951068 |
| 1741646400 | 6.33 | -0.08 | -1.25 | 6.4 | 6.46 | 6.32 | 811899 |
| 1741390800 | 6.41 | 0.02 | 0.31 | 6.38 | 6.4349999 | 6.37 | 622527 |
| 1741304400 | 6.39 | -0.03 | -0.47 | 6.41 | 6.43 | 6.36 | 315548 |
| 1741218000 | 6.42 | 0.05 | 0.78 | 6.39 | 6.42 | 6.35 | 483844 |
| 1741131600 | 6.37 | -0.06 | -0.93 | 6.4 | 6.45 | 6.3 | 877370 |
| 1741045200 | 6.43 | -0.04 | -0.62 | 6.48 | 6.4891 | 6.39 | 996920 |
| 1740786000 | 6.47 | -0.06 | -0.92 | 6.47 | 6.5 | 6.45 | 661535 |
| 1740699600 | 6.53 | 0.02 | 0.31 | 6.5199999 | 6.555 | 6.495 | 816917 |
| 1740613200 | 6.51 | 0 | 0.00 | 6.53 | 6.58 | 6.5054 | 633340 |
| 1740526800 | 6.51 | 0.01 | 0.15 | 6.5 | 6.57 | 6.49 | 804487 |
| 1740440400 | 6.5 | -0.02 | -0.31 | 6.55 | 6.55 | 6.49 | 762317 |
| 1740181200 | 6.5199999 | -0.01 | -0.15 | 6.53 | 6.57 | 6.51 | 764063 |
| 1740094800 | 6.53 | 0.02 | 0.31 | 6.5 | 6.565 | 6.48 | 688998 |
| 1740008400 | 6.51 | 0.01 | 0.15 | 6.5 | 6.53 | 6.46 | 684411 |
| 1739922000 | 6.5 | -0.02 | -0.31 | 6.55 | 6.55 | 6.49 | 734253 |
| 1739576400 | 6.5199999 | -0.03 | -0.46 | 6.57 | 6.595 | 6.51 | 960210 |
| 1739490000 | 6.55 | 0.07 | 1.08 | 6.5199999 | 6.58 | 6.49 | 807392 |
| 1739403600 | 6.48 | -0.07 | -1.07 | 6.51 | 6.5199999 | 6.45 | 683513 |
| 1739317200 | 6.55 | 0.05 | 0.77 | 6.5 | 6.5954 | 6.49 | 754753 |
| 1739230800 | 6.5 | -0.03 | -0.46 | 6.54 | 6.555 | 6.49 | 514028 |
| 1738971600 | 6.53 | -0.04 | -0.61 | 6.58 | 6.59 | 6.511 | 439475 |
| 1738885200 | 6.57 | -0.01 | -0.15 | 6.61 | 6.64 | 6.53 | 586140 |
| 1738798800 | 6.58 | -0.03 | -0.45 | 6.6 | 6.61 | 6.54 | 446268 |
| 1738712400 | 6.61 | 0.02 | 0.30 | 6.58 | 6.63 | 6.45 | 621569 |
| 1738626000 | 6.59 | 0.03 | 0.46 | 6.5 | 6.65 | 6.4349999 | 1090930 |
| 1738366800 | 6.5599999 | -0.08 | -1.20 | 6.57 | 6.64 | 6.51 | 880114 |
| 1738280400 | 6.64 | 0.06 | 0.91 | 6.62 | 6.7 | 6.58 | 958439 |
| 1738194000 | 6.58 | -0.07 | -1.05 | 6.66 | 6.82 | 6.53 | 1754409 |
| 1738107600 | 6.65 | 0.02 | 0.30 | 6.64 | 6.69 | 6.61 | 470244 |
| 1738021200 | 6.63 | 0.01 | 0.15 | 6.61 | 6.6502 | 6.5599999 | 562391 |
| 1737762000 | 6.62 | 0.01 | 0.15 | 6.6 | 6.665 | 6.5399 | 520709 |
| 1737675600 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1737589200 | 6.61 | -0.11 | -1.64 | 6.69 | 6.695 | 6.59 | 453291 |
| 1737502800 | 6.72 | 0.1 | 1.51 | 6.6601 | 6.79 | 6.63 | 623182 |
| 1737157200 | 6.62 | 0.03 | 0.46 | 6.59 | 6.62 | 6.5737 | 460019 |
| 1737070800 | 6.59 | 0.12 | 1.85 | 6.48 | 6.6 | 6.48 | 426879 |
| 1736984400 | 6.47 | -0.01 | -0.15 | 6.59 | 6.61 | 6.47 | 447193 |
| 1736898000 | 6.48 | 0.05 | 0.78 | 6.53 | 6.55 | 6.455 | 425005 |
| 1736811600 | 6.43 | 0 | 0.00 | 6.45 | 6.45 | 6.3 | 389371 |
| 1736552400 | 6.43 | -0.1 | -1.53 | 6.48 | 6.5199999 | 6.425 | 554445 |
| 1736379600 | 6.53 | -0.06 | -0.91 | 6.53 | 6.565 | 6.46 | 408141 |
| 1736293200 | 6.59 | -0.09 | -1.35 | 6.6933 | 6.72 | 6.51 | 598387 |
| 1736206800 | 6.68 | -0.14 | -2.05 | 6.83 | 6.855 | 6.67 | 435970 |
| 1735947600 | 6.82 | 0.15 | 2.25 | 6.655 | 6.86 | 6.64 | 709395 |
| 1735861200 | 6.67 | 0.05 | 0.76 | 6.63 | 6.69 | 6.58 | 509604 |
| 1735688400 | 6.62 | 0.05 | 0.76 | 6.5 | 6.63 | 6.47 | 709187 |
| 1735602000 | 6.57 | -0.08 | -1.20 | 6.6072 | 6.64 | 6.54 | 558754 |
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
