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 | 0.06 | 1.29032258065 | 4.65 | 4.84 | 4.23 | 92134 | 4.57059372 | CS |
| 4 | -0.6 | -11.2994350282 | 5.31 | 5.46 | 4.2 | 105910 | 4.81366504 | CS |
| 12 | -2.29 | -32.7142857143 | 7 | 7.25 | 4.2 | 86438 | 5.60455819 | CS |
| 26 | -1.82 | -27.8713629403 | 6.53 | 7.29 | 4.2 | 94019 | 6.25997666 | CS |
| 52 | -3.73 | -44.1943127962 | 8.44 | 9.51 | 4.2 | 100986 | 6.91064208 | CS |
| 156 | -5.61 | -54.3604651163 | 10.32 | 19.92 | 4.2 | 91835 | 8.42664461 | CS |
| 260 | -5.61 | -54.3604651163 | 10.32 | 19.92 | 4.2 | 91835 | 8.42664461 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742856000 | 4.71 | 0.34 | 7.78 | 4.51 | 4.7699999 | 4.44 | 107593 |
| 1742596800 | 4.37 | -0.13 | -2.89 | 4.43 | 4.43 | 4.23 | 195800 |
| 1742510400 | 4.5 | -0.09 | -1.96 | 4.6 | 4.6 | 4.44 | 61311 |
| 1742424000 | 4.59 | -0.12 | -2.55 | 4.65 | 4.6552 | 4.48 | 35571 |
| 1742337600 | 4.71 | 0.08 | 1.73 | 4.65 | 4.84 | 4.5225 | 117736 |
| 1742251200 | 4.63 | 0.1 | 2.21 | 4.53 | 4.69 | 4.4 | 99909 |
| 1741992000 | 4.53 | 0.05 | 1.12 | 4.48 | 4.57 | 4.26 | 122024 |
| 1741905600 | 4.48 | -0.12 | -2.61 | 4.6 | 4.605 | 4.32 | 100166 |
| 1741819200 | 4.6 | -0.05 | -1.08 | 4.7 | 4.7699999 | 4.58 | 47781 |
| 1741732800 | 4.65 | 0.2 | 4.49 | 4.51 | 4.69 | 4.45 | 112477 |
| 1741646400 | 4.45 | -0.05 | -1.11 | 4.49 | 4.5 | 4.38 | 77468 |
| 1741390800 | 4.5 | -0.05 | -1.10 | 4.53 | 4.53 | 4.2 | 78093 |
| 1741304400 | 4.55 | -0.28 | -5.80 | 4.73 | 4.82 | 4.5 | 84332 |
| 1741218000 | 4.83 | -0.08 | -1.63 | 4.95 | 5 | 4.78 | 138288 |
| 1741131600 | 4.91 | -0.13 | -2.58 | 5.01 | 5.05 | 4.74 | 134330 |
| 1741045200 | 5.04 | -0.34 | -6.32 | 5.4 | 5.4 | 4.95 | 201457 |
| 1740786000 | 5.38 | 0.04 | 0.75 | 5.32 | 5.46 | 5.22 | 170278 |
| 1740699600 | 5.34 | -0.04 | -0.74 | 5.35 | 5.4 | 5.25 | 129036 |
| 1740613200 | 5.38 | 0.19 | 3.66 | 5.19 | 5.45 | 5.19 | 85339 |
| 1740526800 | 5.19 | -0.09 | -1.70 | 5.3099999 | 5.3471 | 5.1441 | 75961 |
| 1740440400 | 5.28 | -0.12 | -2.22 | 5.44 | 5.485 | 5.28 | 64504 |
| 1740181200 | 5.4 | -0.29 | -5.10 | 5.78 | 5.8099999 | 5.35 | 87836 |
| 1740094800 | 5.69 | -0.02 | -0.35 | 5.66 | 5.82 | 5.6 | 46197 |
| 1740008400 | 5.71 | -0.17 | -2.89 | 5.84 | 5.84 | 5.71 | 51167 |
| 1739922000 | 5.88 | -0.05 | -0.84 | 5.87 | 5.95 | 5.715 | 69167 |
| 1739576400 | 5.93 | -0.07 | -1.17 | 5.99 | 6.13 | 5.7 | 74705 |
| 1739490000 | 6 | 0.24 | 4.17 | 5.85 | 6.01 | 5.665 | 63085 |
| 1739403600 | 5.76 | -0.29 | -4.79 | 6.01 | 6.12 | 5.62 | 264728 |
| 1739317200 | 6.05 | 0.18 | 3.07 | 5.79 | 6.18 | 5.75 | 98116 |
| 1739230800 | 5.87 | -0.24 | -3.93 | 6.23 | 6.23 | 5.86 | 63387 |
| 1738971600 | 6.11 | -0.03 | -0.49 | 6.15 | 6.23 | 6.04 | 53237 |
| 1738885200 | 6.14 | -0.03 | -0.49 | 6.15 | 6.28 | 6.07 | 41093 |
| 1738798800 | 6.17 | 0.34 | 5.83 | 5.89 | 6.2 | 5.89 | 53704 |
| 1738712400 | 5.83 | 0.05 | 0.87 | 5.79 | 5.84 | 5.76 | 79163 |
| 1738626000 | 5.78 | -0.07 | -1.20 | 5.73 | 5.9 | 5.72 | 55897 |
| 1738366800 | 5.85 | -0.14 | -2.34 | 6.01 | 6.01 | 5.73 | 110433 |
| 1738280400 | 5.99 | -0.09 | -1.48 | 6.16 | 6.22 | 5.82 | 71232 |
| 1738194000 | 6.08 | -0.12 | -1.94 | 6.18 | 6.215 | 6.03 | 34619 |
| 1738107600 | 6.2 | -0.08 | -1.27 | 6.25 | 6.34 | 6.1 | 58710 |
| 1738021200 | 6.28 | -0.06 | -0.95 | 6.28 | 6.34 | 6.11 | 76855 |
| 1737762000 | 6.34 | -0.08 | -1.25 | 6.44 | 6.5199999 | 6.33 | 41042 |
| 1737675600 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1737589200 | 6.42 | -0.15 | -2.28 | 6.59 | 6.59 | 6.41 | 64128 |
| 1737502800 | 6.57 | 0.03 | 0.46 | 6.8 | 6.8 | 6.47 | 43540 |
| 1737157200 | 6.54 | -0.09 | -1.36 | 6.73 | 6.9 | 6.5201 | 36680 |
| 1737070800 | 6.63 | -0.06 | -0.90 | 6.73 | 6.9 | 6.61 | 67632 |
| 1736984400 | 6.69 | 0.13 | 1.98 | 6.72 | 6.84 | 6.65 | 46603 |
| 1736898000 | 6.5599999 | -0.04 | -0.61 | 6.76 | 6.76 | 6.5199999 | 71280 |
| 1736811600 | 6.6 | 0.02 | 0.30 | 6.53 | 6.62 | 6.375 | 52049 |
| 1736552400 | 6.58 | -0.13 | -1.94 | 6.58 | 6.75 | 6.47 | 115646 |
| 1736379600 | 6.71 | -0.15 | -2.19 | 6.76 | 6.79 | 6.48 | 101057 |
| 1736293200 | 6.86 | -0.08 | -1.15 | 6.8265 | 7.0456 | 6.8265 | 61541 |
| 1736206800 | 6.94 | -0.09 | -1.28 | 7.13 | 7.23 | 6.9235 | 60595 |
| 1735947600 | 7.03 | 0.05 | 0.72 | 7.015 | 7.06 | 6.86 | 74728 |
| 1735861200 | 6.98 | 0.03 | 0.43 | 7.11 | 7.25 | 6.98 | 203253 |
| 1735688400 | 6.95 | -0.04 | -0.57 | 7 | 7.1 | 6.92 | 71978 |
| 1735602000 | 6.99 | 0.04 | 0.58 | 7.03 | 7.1 | 6.815 | 101945 |
| 1735342800 | 6.95 | -0.04 | -0.57 | 6.952 | 7.03 | 6.795 | 50183 |
| 1735256400 | 6.99 | 0.16 | 2.34 | 6.76 | 7.01 | 6.71 | 40451 |
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
