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 | -0.121 | -2.263797942 | 5.345 | 5.58 | 5.18 | 5664 | 5.30884492 | CS |
| 4 | -0.406 | -7.21136767318 | 5.63 | 5.87 | 5.12 | 4700 | 5.41488037 | CS |
| 12 | -1.176 | -18.375 | 6.4 | 6.4515 | 5.12 | 13593 | 5.93896342 | CS |
| 26 | -0.756 | -12.6421404682 | 5.98 | 7.1 | 5.12 | 13929 | 6.22742232 | CS |
| 52 | -2.276 | -30.3466666667 | 7.5 | 7.765 | 5.12 | 33660 | 6.85382113 | CS |
| 156 | -2.376 | -31.2631578947 | 7.6 | 8.25 | 5.12 | 34355 | 6.87845262 | CS |
| 260 | -2.376 | -31.2631578947 | 7.6 | 8.25 | 5.12 | 34355 | 6.87845262 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947600 | 5.224 | -0.07 | -1.35 | 5.25 | 5.29 | 5.224 | 7774 |
| 1735861200 | 5.2955 | 0.08 | 1.56 | 5.1 | 5.2955 | 5.1 | 5710 |
| 1735688400 | 5.2144 | -0.11 | -2.15 | 5.25 | 5.58 | 5.2144 | 754 |
| 1735602000 | 5.329 | 0.02 | 0.36 | 5.3 | 5.33 | 5.28 | 6263 |
| 1735342800 | 5.3099999 | 0.01 | 0.19 | 5.3 | 5.355 | 5.3 | 10908 |
| 1735256400 | 5.3 | 0.1 | 1.92 | 5.21 | 5.32 | 5.21 | 6439 |
| 1735077840 | 5.2 | -0.02 | -0.38 | 5.18 | 5.22 | 5.18 | 2340 |
| 1734997200 | 5.22 | -0.24 | -4.40 | 5.37 | 5.37 | 5.19 | 4315 |
| 1734738000 | 5.46 | 0.14 | 2.63 | 5.4 | 5.48 | 5.38 | 2539 |
| 1734651600 | 5.32 | 0.2 | 3.91 | 5.21 | 5.41 | 5.21 | 4559 |
| 1734565200 | 5.12 | -0.27 | -4.92 | 5.34 | 5.34 | 5.12 | 2470 |
| 1734478800 | 5.385 | 0.03 | 0.52 | 5.24 | 5.42 | 5.24 | 3020 |
| 1734392400 | 5.3569 | -0 | -0.06 | 5.3 | 5.37 | 5.3 | 2071 |
| 1734133200 | 5.36 | -0.11 | -2.01 | 5.46 | 5.49 | 5.36 | 3171 |
| 1734046800 | 5.47 | -0.24 | -4.20 | 5.66 | 5.66 | 5.45 | 10249 |
| 1733960400 | 5.71 | 0 | 0.00 | 5.67 | 5.87 | 5.525 | 10617 |
| 1733874000 | 5.71 | 0.11 | 1.96 | 5.58 | 5.71 | 5.58 | 5034 |
| 1733787600 | 5.6 | 0.17 | 3.13 | 5.44 | 5.6 | 5.44 | 4487 |
| 1733528400 | 5.43 | -0.17 | -3.04 | 5.43 | 5.63 | 5.43 | 2459 |
| 1733442000 | 5.6 | -0.08 | -1.41 | 5.7699999 | 5.78 | 5.6 | 4998 |
| 1733355600 | 5.68 | 0.06 | 1.07 | 5.66 | 5.69 | 5.66 | 639 |
| 1733269200 | 5.6201 | 0.08 | 1.45 | 5.62 | 5.66 | 5.62 | 2172 |
| 1733182800 | 5.54 | -0.18 | -3.08 | 5.64 | 5.68 | 5.54 | 6398 |
| 1732917840 | 5.716 | -0.13 | -2.29 | 5.45 | 5.78 | 5.45 | 4498 |
| 1732750800 | 5.85 | -0.34 | -5.49 | 6.05 | 6.11 | 5.85 | 6630 |
| 1732664400 | 6.19 | 0.34 | 5.81 | 5.68 | 6.23 | 5.68 | 13827 |
| 1732578000 | 5.85 | 0.18 | 3.17 | 5.73 | 5.87 | 5.73 | 24272 |
| 1732318800 | 5.67 | -0.11 | -1.90 | 5.64 | 5.71 | 5.64 | 5015 |
| 1732232400 | 5.78 | -0.2 | -3.26 | 5.76 | 5.79 | 5.7214 | 7584 |
| 1732146000 | 5.975 | -0.03 | -0.42 | 5.88 | 6.03 | 5.88 | 993 |
| 1732059600 | 6 | 0.16 | 2.74 | 5.8099999 | 6 | 5.8099999 | 19404 |
| 1731973200 | 5.84 | 0.04 | 0.69 | 5.7699999 | 5.84 | 5.7699999 | 4286 |
| 1731714000 | 5.8 | 0.01 | 0.17 | 5.78 | 5.8 | 5.33 | 8944 |
| 1731627600 | 5.79 | 0.07 | 1.22 | 5.75 | 5.86 | 5.75 | 5020 |
| 1731541200 | 5.72 | 0.01 | 0.17 | 5.7 | 5.72 | 5.61 | 4940 |
| 1731454800 | 5.7101 | -0.04 | -0.69 | 5.73 | 5.74 | 5.69 | 3087 |
| 1731368400 | 5.75 | -0.08 | -1.37 | 5.74 | 5.75 | 5.71 | 6174 |
| 1731109200 | 5.83 | -0.07 | -1.19 | 5.75 | 5.84 | 5.68 | 6803 |
| 1731022800 | 5.9 | -0.02 | -0.34 | 6.05 | 6.09 | 5.825 | 3513 |
| 1730936400 | 5.92 | 0.04 | 0.68 | 5.84 | 5.92 | 5.76 | 2572 |
| 1730850000 | 5.88 | -0.02 | -0.34 | 5.84 | 5.8801 | 5.8099999 | 2044 |
| 1730763600 | 5.9 | 0.23 | 4.06 | 5.87 | 5.945 | 5.87 | 5499 |
| 1730500800 | 5.67 | -0.3 | -5.03 | 5.9 | 5.9 | 5.67 | 5503 |
| 1730414400 | 5.97 | -0.05 | -0.83 | 6 | 6.03 | 5.95 | 6632 |
| 1730328000 | 6.0199999 | -0.01 | -0.17 | 6.0199999 | 6.04 | 5.97 | 1637 |
| 1730241600 | 6.03 | 0.01 | 0.17 | 6.0599999 | 6.14 | 6.03 | 231629 |
| 1730155200 | 6.0199999 | 0.07 | 1.18 | 6.07 | 6.084 | 6.0199999 | 29270 |
| 1729896000 | 5.95 | -0.14 | -2.30 | 6.07 | 6.07 | 5.92 | 142284 |
| 1729809600 | 6.09 | 0.1 | 1.67 | 6.17 | 6.26 | 6 | 56518 |
| 1729723200 | 5.99 | -0.18 | -2.87 | 6.11 | 6.115 | 5.99 | 3762 |
| 1729636800 | 6.1668 | -0.07 | -1.17 | 6.24 | 6.24 | 6.13 | 3782 |
| 1729550400 | 6.24 | 0.04 | 0.65 | 6.16 | 6.25 | 6.16 | 3399 |
| 1729291200 | 6.2 | -0.02 | -0.32 | 6.21 | 6.22 | 6.16 | 2552 |
| 1729204800 | 6.22 | -0.14 | -2.20 | 6.21 | 6.25 | 6.19 | 2472 |
| 1729118400 | 6.36 | 0.03 | 0.47 | 6.2699999 | 6.36 | 6.2684 | 2985 |
| 1729032000 | 6.33 | -0.1 | -1.56 | 6.43 | 6.45 | 6.33 | 1174 |
| 1728945600 | 6.43 | 0.12 | 1.90 | 6.35 | 6.4515 | 6.34 | 3650 |
| 1728686400 | 6.3099999 | -0.16 | -2.47 | 6.4 | 6.4 | 6.3099999 | 49850 |
| 1728600000 | 6.47 | 0 | 0.00 | 6.51 | 6.514 | 6.47 | 2571 |
| 1728513600 | 6.47 | -0.11 | -1.67 | 6.47 | 6.49 | 6.45 | 1813 |
| 1728427200 | 6.58 | 0.05 | 0.77 | 6.47 | 6.58 | 6.47 | 2724 |
| 1728340800 | 6.53 | 0.07 | 1.08 | 6.5199999 | 6.6 | 6.5199999 | 2531 |
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
