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 | -0.14 | -2.57352941176 | 5.44 | 5.5954 | 5.17 | 200078 | 5.37535654 | CS |
| 4 | -0.24 | -4.3321299639 | 5.54 | 5.8 | 5.1524 | 176378 | 5.46682119 | CS |
| 12 | 1.5 | 39.4736842105 | 3.8 | 6.71 | 3.56 | 402651 | 5.63058028 | CS |
| 26 | 1.2 | 29.2682926829 | 4.1 | 6.71 | 3.42 | 307784 | 4.94125781 | CS |
| 52 | 2.16 | 68.7898089172 | 3.14 | 6.71 | 2.83 | 292020 | 4.13628163 | CS |
| 156 | -0.81 | -13.2569558101 | 6.11 | 6.71 | 1.88 | 173378 | 3.70609742 | CS |
| 260 | 0.46 | 9.5041322314 | 4.84 | 8.93 | 1.88 | 163935 | 4.54871682 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743460800 | 5.34 | 0.04 | 0.75 | 5.24 | 5.35 | 5.2 | 138847 |
| 1743201600 | 5.3 | -0.12 | -2.21 | 5.42 | 5.4429999 | 5.17 | 166821 |
| 1743115200 | 5.42 | -0.07 | -1.28 | 5.51 | 5.5954 | 5.4 | 158022 |
| 1743028800 | 5.49 | 0.16 | 3.00 | 5.36 | 5.5571 | 5.33 | 217302 |
| 1742942400 | 5.33 | -0.17 | -3.09 | 5.44 | 5.55 | 5.32 | 319396 |
| 1742856000 | 5.5 | 0.1 | 1.85 | 5.49 | 5.53 | 5.44 | 91280 |
| 1742596800 | 5.4 | -0.2 | -3.57 | 5.55 | 5.5555 | 5.4 | 62974 |
| 1742510400 | 5.6 | 0.11 | 2.00 | 5.46 | 5.7342 | 5.42 | 161160 |
| 1742424000 | 5.49 | 0.03 | 0.55 | 5.43 | 5.51 | 5.35 | 151345 |
| 1742337600 | 5.46 | 0.07 | 1.30 | 5.4 | 5.5 | 5.33 | 127681 |
| 1742251200 | 5.39 | -0.16 | -2.88 | 5.48 | 5.5679999 | 5.35 | 179247 |
| 1741992000 | 5.55 | 0.22 | 4.13 | 5.4 | 5.55 | 5.38 | 179748 |
| 1741905600 | 5.33 | -0.05 | -0.93 | 5.32 | 5.42 | 5.1524 | 250705 |
| 1741819200 | 5.38 | 0.02 | 0.37 | 5.34 | 5.4 | 5.1849999 | 142562 |
| 1741732800 | 5.36 | 0.01 | 0.19 | 5.38 | 5.4991 | 5.265 | 211468 |
| 1741646400 | 5.35 | -0.43 | -7.44 | 5.71 | 5.8 | 5.32 | 253373 |
| 1741390800 | 5.78 | 0.07 | 1.23 | 5.69 | 5.8 | 5.55 | 172494 |
| 1741304400 | 5.71 | -0.05 | -0.87 | 5.71 | 5.74 | 5.64 | 149570 |
| 1741218000 | 5.76 | 0.14 | 2.49 | 5.62 | 5.8 | 5.59 | 164696 |
| 1741131600 | 5.62 | 0.01 | 0.18 | 5.54 | 5.66 | 5.39 | 195314 |
| 1741045200 | 5.61 | 0 | 0.00 | 5.6 | 5.79 | 5.5 | 272585 |
| 1740786000 | 5.61 | 0.01 | 0.18 | 5.64 | 5.73 | 5.57 | 159034 |
| 1740699600 | 5.6 | -0.12 | -2.10 | 5.69 | 5.78 | 5.5701 | 177307 |
| 1740613200 | 5.72 | 0.29 | 5.34 | 5.48 | 5.73 | 5.48 | 261247 |
| 1740526800 | 5.43 | 0.18 | 3.43 | 5.29 | 5.44 | 5.17 | 342534 |
| 1740440400 | 5.25 | -0.1 | -1.87 | 5.4 | 5.45 | 5.23 | 254202 |
| 1740181200 | 5.35 | -0.28 | -4.97 | 5.63 | 5.63 | 5.34 | 361730 |
| 1740094800 | 5.63 | -0.02 | -0.35 | 5.65 | 5.75 | 5.5 | 285925 |
| 1740008400 | 5.65 | -0.35 | -5.83 | 5.93 | 6.0599999 | 5.65 | 547028 |
| 1739922000 | 6 | 0.12 | 2.04 | 5.9 | 6.01 | 5.8099999 | 236127 |
| 1739576400 | 5.88 | -0.11 | -1.84 | 6.0599999 | 6.33 | 5.8716 | 391901 |
| 1739490000 | 5.99 | 0.09 | 1.53 | 5.9 | 6.0599999 | 5.8 | 236999 |
| 1739403600 | 5.9 | 0.02 | 0.34 | 5.9 | 5.97 | 5.65 | 420489 |
| 1739317200 | 5.88 | -0.03 | -0.51 | 5.87 | 6.21 | 5.8 | 440916 |
| 1739230800 | 5.91 | 0.08 | 1.37 | 5.83 | 6.05 | 5.76 | 496760 |
| 1738971600 | 5.83 | -0.12 | -2.02 | 5.93 | 5.95 | 5.48 | 778403 |
| 1738885200 | 5.95 | -0.25 | -4.03 | 6.24 | 6.2779999 | 5.94 | 497266 |
| 1738798800 | 6.2 | 0.06 | 0.98 | 6.12 | 6.225 | 6.0199999 | 651958 |
| 1738712400 | 6.14 | -0.06 | -0.97 | 6.23 | 6.405 | 6.12 | 710490 |
| 1738626000 | 6.2 | -0.37 | -5.63 | 6.45 | 6.57 | 6.12 | 810898 |
| 1738366800 | 6.57 | 0.15 | 2.34 | 6.5 | 6.71 | 6.4001 | 796440 |
| 1738280400 | 6.42 | 0.38 | 6.29 | 6 | 6.46 | 6 | 684064 |
| 1738194000 | 6.04 | 0.07 | 1.17 | 6 | 6.115 | 5.92 | 403751 |
| 1738107600 | 5.97 | -0.25 | -4.02 | 6.0599999 | 6.37 | 5.8099999 | 693564 |
| 1738021200 | 6.22 | 0.47 | 8.17 | 5.75 | 6.3099999 | 5.53 | 1470864 |
| 1737762000 | 5.75 | 1.69 | 41.63 | 4.97 | 5.7647 | 4.97 | 4272860 |
| 1737675600 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1737589200 | 4.0599999 | 0.04 | 1.00 | 4 | 4.09 | 3.96 | 127210 |
| 1737502800 | 4.0199999 | -0.06 | -1.47 | 4.1 | 4.125 | 4 | 199420 |
| 1737157200 | 4.08 | 0.17 | 4.35 | 3.92 | 4.1492 | 3.91 | 425161 |
| 1737070800 | 3.91 | 0.15 | 3.99 | 3.74 | 3.95 | 3.74 | 312412 |
| 1736984400 | 3.76 | 0.06 | 1.62 | 3.78 | 3.8 | 3.74 | 127277 |
| 1736898000 | 3.7 | 0.02 | 0.54 | 3.69 | 3.72 | 3.6 | 252865 |
| 1736811600 | 3.68 | 0 | 0.00 | 3.65 | 3.71 | 3.62 | 256510 |
| 1736552400 | 3.68 | -0.04 | -1.08 | 3.81 | 3.81 | 3.56 | 460769 |
| 1736379600 | 3.72 | -0.04 | -1.06 | 3.75 | 3.75 | 3.67 | 122284 |
| 1736293200 | 3.76 | 0 | 0.00 | 3.78 | 3.808 | 3.76 | 157517 |
| 1736206800 | 3.76 | -0.07 | -1.83 | 3.85 | 3.88 | 3.76 | 166654 |
| 1735947600 | 3.83 | 0.07 | 1.86 | 3.74 | 3.84 | 3.73 | 156390 |
| 1735861200 | 3.76 | -0.02 | -0.53 | 3.82 | 3.82 | 3.7 | 168951 |
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
