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 | -0.48 | -7.31707317073 | 6.56 | 6.57 | 5.805 | 1115547 | 6.14276964 | CS |
| 4 | -3.31 | -35.2502662407 | 9.39 | 9.53 | 5.805 | 962072 | 7.27117085 | CS |
| 12 | -1.3 | -17.6151761518 | 7.38 | 9.93 | 5.805 | 1023722 | 7.86437053 | CS |
| 26 | -4.38 | -41.8738049713 | 10.46 | 10.815 | 5.805 | 728484 | 8.05332011 | CS |
| 52 | -2.15 | -26.1239368165 | 8.23 | 12.79 | 5.805 | 603467 | 8.61343739 | CS |
| 156 | -2.22 | -26.7469879518 | 8.3 | 12.79 | 5.635 | 537820 | 8.34303205 | CS |
| 260 | -2.22 | -26.7469879518 | 8.3 | 12.79 | 5.635 | 537820 | 8.34303205 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390800 | 6.08 | 0.19 | 3.23 | 5.85 | 6.11 | 5.78 | 1100533 |
| 1741304400 | 5.89 | -0.19 | -3.13 | 5.96 | 6.09 | 5.805 | 872358 |
| 1741218000 | 6.08 | 0.05 | 0.83 | 6.04 | 6.15 | 5.91 | 1314776 |
| 1741131600 | 6.03 | -0.19 | -3.05 | 6.1 | 6.3099999 | 6.03 | 1283475 |
| 1741045200 | 6.22 | -0.28 | -4.31 | 6.47 | 6.57 | 6.13 | 1103452 |
| 1740786000 | 6.5 | -0.1 | -1.52 | 6.5599999 | 6.565 | 6.29 | 1010245 |
| 1740699600 | 6.6 | -0.3 | -4.35 | 6.7 | 6.79 | 6.48 | 1337962 |
| 1740613200 | 6.9 | -0.16 | -2.27 | 7.13 | 7.28 | 6.9 | 645340 |
| 1740526800 | 7.06 | 0.32 | 4.75 | 6.86 | 7.25 | 6.73 | 958359 |
| 1740440400 | 6.74 | -0.51 | -7.03 | 7.26 | 7.34 | 6.74 | 1439263 |
| 1740181200 | 7.25 | -0.31 | -4.10 | 7.58 | 7.715 | 7.13 | 1171237 |
| 1740094800 | 7.56 | -1.17 | -13.40 | 7.42 | 8.02 | 6.99 | 2569141 |
| 1740008400 | 8.73 | 0 | 0.00 | 8.65 | 8.86 | 8.52 | 1553355 |
| 1739922000 | 8.73 | -0.44 | -4.80 | 9.11 | 9.155 | 8.64 | 770684 |
| 1739576400 | 9.17 | -0.04 | -0.43 | 9.2899999 | 9.3 | 9.07 | 214772 |
| 1739490000 | 9.21 | 0.15 | 1.66 | 9.19 | 9.225 | 9.02 | 394802 |
| 1739403600 | 9.06 | -0.23 | -2.48 | 9.15 | 9.205 | 8.91 | 476153 |
| 1739317200 | 9.2899999 | 0.05 | 0.54 | 9.16 | 9.3699999 | 9.11 | 304597 |
| 1739230800 | 9.24 | 0.18 | 1.99 | 9.26 | 9.53 | 9.1 | 564900 |
| 1738971600 | 9.06 | -0.17 | -1.84 | 9.39 | 9.39 | 9.01 | 308153 |
| 1738885200 | 9.23 | -0.05 | -0.54 | 9.33 | 9.33 | 9.1199999 | 285803 |
| 1738798800 | 9.28 | -0.02 | -0.22 | 9.3699999 | 9.38 | 9.2 | 301427 |
| 1738712400 | 9.3 | 0.11 | 1.20 | 9.13 | 9.32 | 9.08 | 265248 |
| 1738626000 | 9.19 | -0.39 | -4.07 | 9.36 | 9.5399999 | 9.16 | 443526 |
| 1738366800 | 9.58 | -0.15 | -1.54 | 9.7 | 9.76 | 9.48 | 451501 |
| 1738280400 | 9.73 | 0.36 | 3.84 | 9.46 | 9.93 | 9.46 | 438560 |
| 1738194000 | 9.3699999 | 0.22 | 2.40 | 9.09 | 9.43 | 9.09 | 372799 |
| 1738107600 | 9.15 | -0.19 | -2.03 | 9.3699999 | 9.3699999 | 8.91 | 853107 |
| 1738021200 | 9.34 | -0.03 | -0.32 | 9.32 | 9.445 | 9.0399999 | 632697 |
| 1737762000 | 9.3699999 | 0.08 | 0.86 | 9.1199999 | 9.45 | 9.09 | 526100 |
| 1737675600 | 9.2899999 | 0 | 0.00 | 9.2899999 | 9.2899999 | 9.2899999 | 0 |
| 1737589200 | 9.2899999 | -0.15 | -1.59 | 9.39 | 9.52 | 9.28 | 793455 |
| 1737502800 | 9.44 | 0.82 | 9.51 | 8.7 | 9.59 | 8.6917 | 1173625 |
| 1737157200 | 8.6199999 | -0.03 | -0.35 | 8.75 | 8.75 | 8.32 | 612868 |
| 1737070800 | 8.65 | -0.02 | -0.23 | 8.7 | 8.81 | 8.6 | 1440669 |
| 1736984400 | 8.67 | 0.07 | 0.81 | 8.8699999 | 8.89 | 8.625 | 428836 |
| 1736898000 | 8.6 | 0.2 | 2.38 | 8.46 | 8.64 | 8.43 | 408681 |
| 1736811600 | 8.4 | -0.02 | -0.24 | 8.31 | 8.44 | 8.27 | 472499 |
| 1736552400 | 8.42 | -0.01 | -0.12 | 8.27 | 8.42 | 8.235 | 503902 |
| 1736379600 | 8.43 | -0.06 | -0.71 | 8.34 | 8.4949999 | 8.205 | 928539 |
| 1736293200 | 8.49 | 0.17 | 2.04 | 8.42 | 8.565 | 8.285 | 923817 |
| 1736206800 | 8.32 | -0.01 | -0.12 | 8.33 | 8.45 | 8.22 | 4499878 |
| 1735947600 | 8.33 | 0.04 | 0.48 | 8.52 | 8.53 | 8.2899999 | 1079842 |
| 1735861200 | 8.2899999 | 0.59 | 7.66 | 7.8 | 8.31 | 7.73 | 1457541 |
| 1735688400 | 7.7 | 0.12 | 1.58 | 7.69 | 7.83 | 7.555 | 1137451 |
| 1735602000 | 7.58 | 0 | 0.00 | 7.46 | 7.62 | 7.3 | 1031314 |
| 1735342800 | 7.58 | -0.12 | -1.56 | 7.65 | 7.74 | 7.48 | 1101615 |
| 1735256400 | 7.7 | 0.07 | 0.92 | 7.59 | 7.785 | 7.56 | 910125 |
| 1735077840 | 7.63 | 0.07 | 0.93 | 7.52 | 7.66 | 7.5 | 917108 |
| 1734997200 | 7.56 | -0.07 | -0.92 | 7.59 | 7.64 | 7.435 | 1636213 |
| 1734738000 | 7.63 | 0.3 | 4.09 | 7.18 | 7.85 | 7.18 | 4326582 |
| 1734651600 | 7.33 | 0.05 | 0.69 | 7.32 | 7.54 | 7.26 | 1849676 |
| 1734565200 | 7.28 | -0.13 | -1.75 | 7.5 | 7.83 | 7.28 | 2081865 |
| 1734478800 | 7.41 | -0.2 | -2.63 | 7.52 | 7.64 | 7.41 | 1117830 |
| 1734392400 | 7.61 | 0.1 | 1.33 | 7.49 | 7.7 | 7.38 | 902304 |
| 1734133200 | 7.51 | 0.01 | 0.13 | 7.45 | 7.52 | 7.38 | 897101 |
| 1734046800 | 7.5 | -0.12 | -1.57 | 7.57 | 7.66 | 7.39 | 546038 |
| 1733960400 | 7.62 | -0.07 | -0.91 | 7.8 | 7.8 | 7.6 | 562631 |
| 1733874000 | 7.69 | -0.01 | -0.13 | 7.64 | 7.78 | 7.55 | 675752 |
| 1733787600 | 7.7 | 0.13 | 1.72 | 7.67 | 7.85 | 7.63 | 604213 |
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
