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 | 0.25 | 5.21920668058 | 4.79 | 5.09 | 4.63 | 9324832 | 4.87457063 | CS |
| 4 | -0.86 | -14.5762711864 | 5.9 | 5.91 | 4.44 | 11331386 | 4.99287962 | CS |
| 12 | -1.83 | -26.6375545852 | 6.87 | 7.715 | 4.44 | 9422829 | 5.93231512 | CS |
| 26 | -1.36 | -21.25 | 6.4 | 8.97 | 4.44 | 7646818 | 6.64987434 | CS |
| 52 | -2.67 | -34.6303501946 | 7.71 | 8.97 | 4.44 | 6367725 | 6.82313895 | CS |
| 156 | -0.63 | -11.1111111111 | 5.67 | 8.97 | 3.3908 | 4373734 | 6.15401541 | CS |
| 260 | -7.83 | -60.8391608392 | 12.87 | 12.87 | 3.3908 | 2633514 | 6.14686906 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742510400 | 5.04 | 0.09 | 1.82 | 4.9 | 5.09 | 4.85 | 11175344 |
| 1742424000 | 4.95 | 0.13 | 2.70 | 4.83 | 4.97 | 4.83 | 8527464 |
| 1742337600 | 4.82 | 0 | 0.00 | 4.83 | 4.86 | 4.68 | 9266327 |
| 1742251200 | 4.82 | 0.13 | 2.77 | 4.7 | 4.85 | 4.66 | 9787050 |
| 1741992000 | 4.69 | 0 | 0.00 | 4.79 | 4.8099999 | 4.63 | 7867973 |
| 1741905600 | 4.69 | -0.12 | -2.49 | 4.76 | 4.82 | 4.6301 | 8307825 |
| 1741819200 | 4.8099999 | 0.07 | 1.48 | 4.84 | 4.93 | 4.785 | 11040097 |
| 1741732800 | 4.74 | 0.19 | 4.18 | 4.53 | 4.82 | 4.505 | 12830073 |
| 1741646400 | 4.55 | -0.3 | -6.19 | 4.72 | 4.76 | 4.44 | 13148126 |
| 1741390800 | 4.85 | -0.08 | -1.62 | 4.9 | 4.95 | 4.7699999 | 7619716 |
| 1741304400 | 4.93 | -0.02 | -0.40 | 4.86 | 5.085 | 4.84 | 10043939 |
| 1741218000 | 4.95 | 0.17 | 3.56 | 4.89 | 5.0199999 | 4.87 | 9673801 |
| 1741131600 | 4.78 | 0.01 | 0.21 | 4.79 | 4.87 | 4.58 | 18174884 |
| 1741045200 | 4.7699999 | -0.52 | -9.83 | 5.35 | 5.35 | 4.7699999 | 16054281 |
| 1740786000 | 5.29 | 0.07 | 1.34 | 5.18 | 5.3099999 | 5.1 | 13211196 |
| 1740699600 | 5.22 | -0.18 | -3.33 | 5.51 | 5.62 | 5.21 | 12341711 |
| 1740613200 | 5.4 | 0.06 | 1.12 | 5.41 | 5.64 | 5.36 | 12519899 |
| 1740526800 | 5.34 | -0.19 | -3.44 | 5.48 | 5.51 | 5.3 | 13422014 |
| 1740440400 | 5.53 | -0.06 | -1.07 | 5.61 | 5.64 | 5.46 | 11512407 |
| 1740181200 | 5.59 | -0.3 | -5.09 | 5.9 | 5.91 | 5.5599999 | 10103598 |
| 1740094800 | 5.89 | -0.03 | -0.51 | 5.93 | 6.01 | 5.83 | 9471729 |
| 1740008400 | 5.92 | -0.23 | -3.74 | 6.1 | 6.1 | 5.815 | 11578927 |
| 1739922000 | 6.15 | 0.08 | 1.32 | 6.09 | 6.21 | 6.03 | 6687896 |
| 1739576400 | 6.07 | -0.42 | -6.47 | 6.46 | 6.5 | 6 | 10287704 |
| 1739490000 | 6.49 | 0.05 | 0.78 | 6.42 | 6.5 | 6.33 | 6735143 |
| 1739403600 | 6.44 | 0.13 | 2.06 | 6.23 | 6.5199999 | 6.21 | 7410811 |
| 1739317200 | 6.3099999 | -0.2 | -3.07 | 6.48 | 6.5235 | 6.3015 | 5930067 |
| 1739230800 | 6.51 | -0.02 | -0.31 | 6.62 | 6.74 | 6.5 | 4821746 |
| 1738971600 | 6.53 | 0.08 | 1.24 | 6.48 | 6.72 | 6.4349999 | 5445124 |
| 1738885200 | 6.45 | -0.11 | -1.68 | 6.65 | 6.68 | 6.385 | 8128717 |
| 1738798800 | 6.5599999 | -0.12 | -1.80 | 6.68 | 6.76 | 6.49 | 7995917 |
| 1738712400 | 6.68 | 0.35 | 5.53 | 6.42 | 6.7276 | 6.42 | 7326164 |
| 1738626000 | 6.33 | -0.23 | -3.51 | 6.35 | 6.5199999 | 6.18 | 8374772 |
| 1738366800 | 6.5599999 | -0.23 | -3.39 | 6.83 | 6.9 | 6.51 | 7915688 |
| 1738280400 | 6.79 | 0.07 | 1.04 | 6.8 | 6.985 | 6.7 | 11959874 |
| 1738194000 | 6.72 | 0.4 | 6.33 | 6.32 | 6.87 | 6.3 | 12117857 |
| 1738107600 | 6.32 | 0.23 | 3.78 | 6.33 | 6.44 | 6.1 | 9665422 |
| 1738021200 | 6.09 | -1.15 | -15.88 | 6.79 | 6.79 | 6.0701 | 15674294 |
| 1737762000 | 7.24 | -0.25 | -3.34 | 7.51 | 7.67 | 7.19 | 8531695 |
| 1737675600 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1737589200 | 7.49 | 0.29 | 4.03 | 7.26 | 7.69 | 7.195 | 11923895 |
| 1737502800 | 7.2 | 0.33 | 4.80 | 6.995 | 7.26 | 6.94 | 8889579 |
| 1737157200 | 6.87 | 0.15 | 2.23 | 6.7 | 6.96 | 6.635 | 8539729 |
| 1737070800 | 6.72 | -0.16 | -2.33 | 6.88 | 6.97 | 6.67 | 7303956 |
| 1736984400 | 6.88 | 0.17 | 2.53 | 6.91 | 6.98 | 6.71 | 5267281 |
| 1736898000 | 6.71 | 0.01 | 0.15 | 6.76 | 6.92 | 6.67 | 6279681 |
| 1736811600 | 6.7 | -0.08 | -1.18 | 6.69 | 6.88 | 6.605 | 6336657 |
| 1736552400 | 6.78 | -0.14 | -2.02 | 6.93 | 6.97 | 6.75 | 5694781 |
| 1736379600 | 6.92 | -0.12 | -1.70 | 6.9472 | 6.96 | 6.72 | 6224420 |
| 1736293200 | 7.04 | -0.41 | -5.50 | 7.47 | 7.48 | 7.04 | 8144153 |
| 1736206800 | 7.45 | 0.01 | 0.13 | 7.62 | 7.715 | 7.45 | 5288353 |
| 1735947600 | 7.44 | 0.15 | 2.06 | 7.3 | 7.465 | 7.15 | 8779576 |
| 1735861200 | 7.29 | 0.69 | 10.45 | 6.84 | 7.475 | 6.8 | 12121636 |
| 1735688400 | 6.6 | -0.08 | -1.20 | 6.7 | 6.7 | 6.51 | 10083214 |
| 1735602000 | 6.68 | -0.15 | -2.20 | 6.75 | 6.8 | 6.63 | 9251595 |
| 1735342800 | 6.83 | -0.03 | -0.44 | 6.87 | 6.87 | 6.71 | 5439821 |
| 1735256400 | 6.86 | -0.05 | -0.72 | 6.94 | 6.975 | 6.83 | 1664930 |
| 1735077840 | 6.91 | -0.09 | -1.29 | 6.99 | 6.99 | 6.82 | 3282580 |
| 1734997200 | 7 | 0.04 | 0.57 | 6.96 | 7.05 | 6.87 | 6872455 |
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
