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 | -0.3 | -5.39568345324 | 5.56 | 5.88 | 5.19 | 1077546 | 5.41544464 | CS |
| 4 | -0.76 | -12.6245847176 | 6.02 | 6.08 | 5.19 | 803992 | 5.52259955 | CS |
| 12 | -0.97 | -15.569823435 | 6.23 | 6.66 | 5.19 | 868730 | 5.80674853 | CS |
| 26 | -0.93 | -15.0242326333 | 6.19 | 7.43 | 5.19 | 920311 | 6.16005543 | CS |
| 52 | 1.11 | 26.7469879518 | 4.15 | 7.505 | 4.01 | 957383 | 5.82151312 | CS |
| 156 | 1.34 | 34.1836734694 | 3.92 | 8.77 | 2.82 | 1314714 | 5.33144996 | CS |
| 260 | 3.31 | 169.743589744 | 1.95 | 8.77 | 0.7 | 920409 | 4.84770501 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731714000 | 5.26 | -0.04 | -0.75 | 5.35 | 5.475 | 5.25 | 888765 |
| 1731627600 | 5.3 | 0 | 0.00 | 5.38 | 5.455 | 5.23 | 1123903 |
| 1731541200 | 5.3 | -0.13 | -2.39 | 5.4 | 5.4454 | 5.19 | 1245968 |
| 1731454800 | 5.43 | -0.1 | -1.81 | 5.5599999 | 5.88 | 5.39 | 1379303 |
| 1731368400 | 5.53 | -0.08 | -1.43 | 5.6 | 5.62 | 5.5199999 | 815960 |
| 1731109200 | 5.61 | 0.01 | 0.18 | 5.5599999 | 5.62 | 5.53 | 822594 |
| 1731022800 | 5.6 | -0.06 | -1.06 | 5.66 | 5.695 | 5.5599999 | 735882 |
| 1730936400 | 5.66 | 0.26 | 4.81 | 5.62 | 5.73 | 5.4901 | 1035441 |
| 1730850000 | 5.4 | 0.03 | 0.56 | 5.37 | 5.43 | 5.3099999 | 727479 |
| 1730763600 | 5.37 | 0.13 | 2.48 | 5.2699999 | 5.46 | 5.24 | 600042 |
| 1730500800 | 5.24 | -0.1 | -1.87 | 5.41 | 5.44 | 5.205 | 637358 |
| 1730414400 | 5.34 | -0.01 | -0.19 | 5.37 | 5.44 | 5.275 | 600011 |
| 1730328000 | 5.35 | 0.05 | 0.94 | 5.33 | 5.42 | 5.3083 | 642324 |
| 1730241600 | 5.3 | -0.1 | -1.85 | 5.35 | 5.399 | 5.26 | 669894 |
| 1730155200 | 5.4 | -0.16 | -2.88 | 5.41 | 5.44 | 5.3099999 | 813837 |
| 1729896000 | 5.5599999 | -0.2 | -3.47 | 5.78 | 5.78 | 5.505 | 916374 |
| 1729809600 | 5.76 | 0 | 0.00 | 5.76 | 5.82 | 5.66 | 563261 |
| 1729723200 | 5.76 | -0.14 | -2.37 | 5.86 | 5.89 | 5.6608 | 678102 |
| 1729636800 | 5.9 | 0 | 0.00 | 5.94 | 6.03 | 5.855 | 555521 |
| 1729550400 | 5.9 | -0.12 | -1.99 | 6.08 | 6.08 | 5.88 | 705750 |
| 1729291200 | 6.0199999 | -0.01 | -0.17 | 6.0199999 | 6.03 | 5.921 | 810834 |
| 1729204800 | 6.03 | 0.1 | 1.69 | 5.93 | 6.08 | 5.9101 | 571238 |
| 1729118400 | 5.93 | 0.15 | 2.60 | 5.83 | 5.97 | 5.8 | 791183 |
| 1729032000 | 5.78 | -0.25 | -4.15 | 5.96 | 5.96 | 5.7101 | 887236 |
| 1728945600 | 6.03 | -0.23 | -3.67 | 6.17 | 6.205 | 6.0199999 | 494378 |
| 1728686400 | 6.26 | 0.07 | 1.13 | 6.15 | 6.2999 | 6.15 | 709876 |
| 1728600000 | 6.19 | 0.11 | 1.81 | 6.09 | 6.2 | 6.0199999 | 533677 |
| 1728513600 | 6.08 | -0.14 | -2.25 | 6.14 | 6.1933 | 6.075 | 557002 |
| 1728427200 | 6.22 | -0.16 | -2.51 | 6.24 | 6.2699999 | 6.0422 | 858534 |
| 1728340800 | 6.38 | 0.06 | 0.95 | 6.4 | 6.45 | 6.33 | 807382 |
| 1728081600 | 6.32 | 0.04 | 0.64 | 6.36 | 6.38 | 6.2133 | 832600 |
| 1727995200 | 6.28 | 0.27 | 4.49 | 6.0199999 | 6.295 | 5.96 | 961734 |
| 1727908800 | 6.01 | 0.11 | 1.86 | 6.05 | 6.1 | 5.97 | 851633 |
| 1727822400 | 5.9 | 0.16 | 2.79 | 5.67 | 5.98 | 5.64 | 907754 |
| 1727736000 | 5.74 | 0.05 | 0.88 | 5.69 | 5.766 | 5.63 | 807184 |
| 1727476800 | 5.69 | 0.17 | 3.08 | 5.57 | 5.71 | 5.57 | 664687 |
| 1727390400 | 5.5199999 | -0.16 | -2.82 | 5.53 | 5.65 | 5.475 | 996024 |
| 1727304000 | 5.68 | -0.29 | -4.86 | 5.94 | 5.96 | 5.65 | 900637 |
| 1727217600 | 5.97 | 0.1 | 1.70 | 5.92 | 6.01 | 5.82 | 936691 |
| 1727131200 | 5.87 | 0 | 0.00 | 5.91 | 6.05 | 5.83 | 873432 |
| 1726872000 | 5.87 | -0.15 | -2.49 | 5.98 | 5.98 | 5.83 | 2665307 |
| 1726785600 | 6.0199999 | 0.24 | 4.15 | 5.95 | 6.045 | 5.88 | 1165407 |
| 1726699200 | 5.78 | -0.1 | -1.70 | 5.89 | 5.97 | 5.78 | 900891 |
| 1726612800 | 5.88 | 0.16 | 2.80 | 5.72 | 5.9 | 5.705 | 882562 |
| 1726526400 | 5.72 | 0.13 | 2.33 | 5.64 | 5.73 | 5.58 | 643327 |
| 1726267200 | 5.59 | 0.13 | 2.38 | 5.53 | 5.65 | 5.53 | 616278 |
| 1726180800 | 5.46 | 0.09 | 1.68 | 5.4 | 5.51 | 5.35 | 1028475 |
| 1726094400 | 5.37 | -0.03 | -0.56 | 5.42 | 5.47 | 5.33 | 1076988 |
| 1726008000 | 5.4 | -0.22 | -3.91 | 5.61 | 5.61 | 5.33 | 1092306 |
| 1725921600 | 5.62 | 0.14 | 2.55 | 5.51 | 5.74 | 5.51 | 1074858 |
| 1725662400 | 5.48 | -0.16 | -2.84 | 5.66 | 5.71 | 5.465 | 621609 |
| 1725576000 | 5.64 | -0.1 | -1.74 | 5.8 | 5.8099999 | 5.62 | 798273 |
| 1725489600 | 5.74 | -0.14 | -2.38 | 5.9 | 5.96 | 5.73 | 723559 |
| 1725403200 | 5.88 | -0.63 | -9.68 | 6.39 | 6.39 | 5.78 | 1833182 |
| 1725057600 | 6.51 | -0.09 | -1.36 | 6.54 | 6.59 | 6.42 | 1004416 |
| 1724971200 | 6.6 | 0.1 | 1.54 | 6.57 | 6.66 | 6.515 | 639037 |
| 1724884800 | 6.5 | 0.08 | 1.25 | 6.37 | 6.555 | 6.3109 | 792196 |
| 1724798400 | 6.42 | -0.09 | -1.38 | 6.45 | 6.53 | 6.42 | 739870 |
| 1724712000 | 6.51 | 0.18 | 2.84 | 6.46 | 6.58 | 6.402 | 944821 |
| 1724452800 | 6.33 | 0.08 | 1.28 | 6.23 | 6.4 | 6.22 | 988959 |
| 1724366400 | 6.25 | 0 | 0.00 | 6.29 | 6.3487 | 6.2 | 721076 |
| 1724280000 | 6.25 | -0.02 | -0.32 | 6.32 | 6.365 | 6.175 | 926126 |
| 1724193600 | 6.2699999 | -0.31 | -4.71 | 6.6 | 6.6 | 6.25 | 852373 |
| 1724107200 | 6.58 | -0.09 | -1.35 | 6.67 | 6.82 | 6.53 | 976744 |
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
