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 | 0.45 | 7.97872340426 | 5.64 | 6.03 | 5.3 | 13377 | 5.78803481 | CS |
| 4 | 0.37 | 6.46853146853 | 5.72 | 6.03 | 5.04 | 19983 | 5.43890085 | CS |
| 12 | -3.36 | -35.5555555556 | 9.45 | 9.5603 | 5.04 | 38000 | 6.20914897 | CS |
| 26 | -1.25 | -17.029972752 | 7.34 | 9.61 | 5.04 | 72827 | 7.95390329 | CS |
| 52 | -1.17 | -16.1157024793 | 7.26 | 9.61 | 5.04 | 47922 | 7.77657478 | CS |
| 156 | -3.08 | -33.5877862595 | 9.17 | 10.54 | 4.135 | 97394 | 6.31901351 | CS |
| 260 | 2.78 | 83.9879154079 | 3.31 | 12.86 | 2.565 | 103430 | 7.25718051 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743115200 | 6.09 | 0.2 | 3.40 | 5.89 | 6.09 | 5.86 | 29994 |
| 1743028800 | 5.89 | 0.1 | 1.73 | 5.86 | 5.89 | 5.75 | 19040 |
| 1742942400 | 5.79 | 0.03 | 0.52 | 5.76 | 5.85 | 5.5606 | 15086 |
| 1742856000 | 5.76 | -0.02 | -0.35 | 5.78 | 5.8 | 5.6 | 13645 |
| 1742596800 | 5.78 | 0.09 | 1.58 | 5.61 | 5.78 | 5.5500999 | 3169 |
| 1742510400 | 5.69 | 0.08 | 1.43 | 5.64 | 5.76 | 5.3 | 15944 |
| 1742424000 | 5.61 | 0.01 | 0.18 | 5.75 | 5.75 | 5.55 | 16098 |
| 1742337600 | 5.6 | 0.16 | 2.94 | 5.51 | 5.65 | 5.458 | 9070 |
| 1742251200 | 5.44 | 0.19 | 3.62 | 5.32 | 5.51 | 5.32 | 103504 |
| 1741992000 | 5.25 | 0.04 | 0.77 | 5.21 | 5.3 | 5.1218 | 9392 |
| 1741905600 | 5.21 | -0.01 | -0.19 | 5.25 | 5.285 | 5.16 | 10321 |
| 1741819200 | 5.22 | 0.05 | 0.97 | 5.15 | 5.22 | 5.04 | 10038 |
| 1741732800 | 5.17 | -0.06 | -1.15 | 5.23 | 5.23 | 5.12 | 6645 |
| 1741646400 | 5.23 | -0.35 | -6.27 | 5.5199999 | 5.58 | 5.21 | 28025 |
| 1741390800 | 5.58 | 0.16 | 2.95 | 5.39 | 5.71 | 5.3105 | 19636 |
| 1741304400 | 5.42 | 0.07 | 1.31 | 5.38 | 5.48 | 5.345 | 12544 |
| 1741218000 | 5.35 | 0.25 | 4.90 | 5.23 | 5.35 | 5.1 | 33855 |
| 1741131600 | 5.1 | -0.07 | -1.35 | 5.17 | 5.17 | 5.05 | 25969 |
| 1741045200 | 5.17 | -0.2 | -3.72 | 5.37 | 5.37 | 5.15 | 21657 |
| 1740786000 | 5.37 | -0.17 | -3.07 | 5.49 | 5.49 | 5.32 | 7270 |
| 1740699600 | 5.54 | -0.24 | -4.15 | 5.72 | 5.7228 | 5.4001 | 18755 |
| 1740613200 | 5.78 | 0.22 | 3.96 | 5.6 | 5.78 | 5.49 | 16048 |
| 1740526800 | 5.5599999 | 0.29 | 5.50 | 5.26 | 5.5599999 | 5.26 | 15500 |
| 1740440400 | 5.2699999 | -0.16 | -2.95 | 5.7699999 | 5.7699999 | 5.23 | 55627 |
| 1740181200 | 5.43 | -0.56 | -9.35 | 6.08 | 6.14 | 5.41 | 60441 |
| 1740094800 | 5.99 | 0.62 | 11.55 | 5.35 | 6.0599999 | 5.2 | 79181 |
| 1740008400 | 5.37 | 0.22 | 4.27 | 5.1 | 5.4298 | 5.1 | 25384 |
| 1739922000 | 5.15 | -0.39 | -7.04 | 5.59 | 5.68 | 5.15 | 44986 |
| 1739576400 | 5.54 | -0.04 | -0.72 | 5.63 | 5.675 | 5.5 | 12413 |
| 1739490000 | 5.58 | -0.09 | -1.59 | 5.69 | 5.95 | 5.5 | 28946 |
| 1739403600 | 5.67 | 0.13 | 2.35 | 5.5 | 5.78 | 5.5 | 18613 |
| 1739317200 | 5.54 | -0.23 | -3.99 | 5.72 | 5.86 | 5.5 | 31210 |
| 1739230800 | 5.7699999 | -0.13 | -2.20 | 5.93 | 5.95 | 5.73 | 17701 |
| 1738971600 | 5.9 | -0.2 | -3.28 | 6.12 | 6.18 | 5.84 | 26099 |
| 1738885200 | 6.1 | 0 | 0.00 | 6.18 | 6.23 | 6.0458 | 15155 |
| 1738798800 | 6.1 | -0.06 | -0.97 | 6.04 | 6.19 | 6.0199999 | 12723 |
| 1738712400 | 6.16 | 0.03 | 0.49 | 6.14 | 6.17 | 5.88 | 9942 |
| 1738626000 | 6.13 | -0.11 | -1.76 | 6.1 | 6.2 | 6.05 | 38464 |
| 1738366800 | 6.24 | 0.26 | 4.35 | 6.09 | 6.29 | 6.04 | 18024 |
| 1738280400 | 5.98 | -0.31 | -4.93 | 6.39 | 6.39 | 5.825 | 24671 |
| 1738194000 | 6.29 | 0.56 | 9.77 | 5.8099999 | 6.3099999 | 5.75 | 45103 |
| 1738107600 | 5.73 | -0.28 | -4.66 | 5.98 | 6.21 | 5.57 | 74037 |
| 1738021200 | 6.01 | -0.36 | -5.65 | 6.25 | 6.25 | 5.8 | 44805 |
| 1737762000 | 6.37 | 0.04 | 0.63 | 6.77 | 6.77 | 6.32 | 13222 |
| 1737675600 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1737589200 | 6.33 | 0.01 | 0.16 | 6.34 | 6.39 | 6.3 | 19706 |
| 1737502800 | 6.32 | -0.09 | -1.40 | 6.41 | 6.41 | 6.19 | 25456 |
| 1737157200 | 6.41 | 0.29 | 4.74 | 6.11 | 6.47 | 6.11 | 22013 |
| 1737070800 | 6.12 | -0.1 | -1.61 | 6.2699999 | 6.2699999 | 5.97 | 26508 |
| 1736984400 | 6.22 | 0.02 | 0.32 | 6.24 | 6.26 | 5.9694 | 37191 |
| 1736898000 | 6.2 | 0.08 | 1.31 | 6.14 | 6.37 | 6.075 | 39087 |
| 1736811600 | 6.12 | -0.29 | -4.52 | 6.41 | 6.41 | 5.95 | 51233 |
| 1736552400 | 6.41 | -0.51 | -7.37 | 6.88 | 7.04 | 6.2 | 66593 |
| 1736379600 | 6.92 | 0.33 | 5.01 | 6.48 | 6.97 | 6.315 | 61151 |
| 1736293200 | 6.59 | -0.38 | -5.45 | 6.87 | 6.99 | 6.3949999 | 48218 |
| 1736206800 | 6.97 | -0.08 | -1.13 | 7.3 | 7.55 | 6.75 | 87429 |
| 1735947600 | 7.05 | -0.15 | -2.08 | 7.4 | 7.41 | 6.9876 | 141292 |
| 1735861200 | 7.2 | -1.6 | -18.18 | 9.45 | 9.5603 | 7.2 | 374148 |
| 1735688400 | 8.8 | -0.18 | -2.00 | 9 | 9.61 | 8.27 | 4491608 |
| 1735602000 | 8.98 | 0.23 | 2.63 | 8.75 | 8.99 | 8.75 | 67895 |
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
