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 | 0.3 | 3.93700787402 | 7.62 | 8 | 7.3 | 228542 | 7.68028161 | CS |
| 4 | 2.865 | 56.6765578635 | 5.055 | 8.09 | 4.87 | 902754 | 7.24143584 | CS |
| 12 | 2.44 | 44.5255474453 | 5.48 | 8.09 | 4.6 | 345080 | 6.80305365 | CS |
| 26 | 1.96 | 32.8859060403 | 5.96 | 8.09 | 4.45 | 253323 | 6.25933294 | CS |
| 52 | 1.34 | 20.3647416413 | 6.58 | 8.09 | 4.35 | 243793 | 5.92130851 | CS |
| 156 | 1.47 | 22.7906976744 | 6.45 | 8.4847 | 4.35 | 217824 | 6.2368229 | CS |
| 260 | 1.47 | 22.7906976744 | 6.45 | 8.4847 | 4.35 | 217824 | 6.2368229 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736811600 | 7.77 | 0.11 | 1.44 | 7.65 | 7.81 | 7.564 | 210684 |
| 1736552400 | 7.66 | 0.02 | 0.26 | 7.58 | 7.7 | 7.52 | 315756 |
| 1736379600 | 7.64 | -0.02 | -0.26 | 7.59 | 7.71 | 7.53 | 234720 |
| 1736293200 | 7.66 | 0.04 | 0.52 | 7.7 | 7.7072 | 7.5408 | 169792 |
| 1736206800 | 7.62 | 0.18 | 2.42 | 7.41 | 7.65 | 7.4 | 206497 |
| 1735947600 | 7.44 | 0.04 | 0.54 | 7.42 | 7.55 | 7.28 | 153853 |
| 1735861200 | 7.4 | -0.05 | -0.67 | 7.47 | 7.55 | 7.01 | 199207 |
| 1735688400 | 7.45 | -0.05 | -0.67 | 7.47 | 7.62 | 7.39 | 123815 |
| 1735602000 | 7.5 | -0.09 | -1.19 | 7.52 | 7.7 | 7.43 | 160345 |
| 1735342800 | 7.59 | 0.12 | 1.61 | 7.39 | 7.84 | 7.18 | 384033 |
| 1735256400 | 7.47 | 0.3 | 4.18 | 7.12 | 7.55 | 6.8501 | 1254775 |
| 1735077840 | 7.17 | -0.32 | -4.27 | 7.49 | 7.525 | 7.09 | 363846 |
| 1734997200 | 7.49 | 0.42 | 5.94 | 7.15 | 7.7 | 7.15 | 606391 |
| 1734738000 | 7.07 | -0.15 | -2.08 | 7.31 | 7.84 | 6.82 | 1541926 |
| 1734651600 | 7.22 | 2.31 | 47.05 | 7.89 | 8.09 | 7.19 | 9244073 |
| 1734565200 | 4.91 | -0.14 | -2.77 | 5.05 | 5.15 | 4.87 | 169270 |
| 1734478800 | 5.05 | 0.01 | 0.20 | 5.04 | 5.1482 | 4.98 | 138978 |
| 1734392400 | 5.04 | 0.08 | 1.61 | 4.91 | 5.08 | 4.86 | 89249 |
| 1734133200 | 4.96 | -0.03 | -0.60 | 5 | 5.04 | 4.87 | 66560 |
| 1734046800 | 4.99 | 0.02 | 0.40 | 4.96 | 5.0599999 | 4.88 | 70214 |
| 1733960400 | 4.97 | 0.11 | 2.26 | 4.94 | 5.005 | 4.75 | 215017 |
| 1733874000 | 4.86 | 0.15 | 3.18 | 4.72 | 4.89 | 4.6 | 198669 |
| 1733787600 | 4.71 | -0.11 | -2.28 | 4.87 | 4.87 | 4.63 | 217132 |
| 1733528400 | 4.82 | 0.07 | 1.47 | 4.86 | 4.9299 | 4.74 | 130327 |
| 1733442000 | 4.75 | -0.27 | -5.38 | 5.01 | 5.0799 | 4.742 | 198269 |
| 1733355600 | 5.0199999 | -0.02 | -0.40 | 5.0199999 | 5.08 | 4.96 | 72643 |
| 1733269200 | 5.04 | 0 | 0.00 | 5.05 | 5.07 | 4.93 | 57725 |
| 1733182800 | 5.04 | 0.04 | 0.80 | 5 | 5.105 | 4.95 | 68279 |
| 1732917840 | 5 | -0.03 | -0.60 | 5.0599999 | 5.15 | 5 | 40050 |
| 1732750800 | 5.03 | 0.22 | 4.57 | 4.95 | 5.13 | 4.795 | 148460 |
| 1732664400 | 4.8099999 | -0.2 | -3.99 | 5.04 | 5.07 | 4.8099999 | 153856 |
| 1732578000 | 5.01 | -0.03 | -0.60 | 5.04 | 5.1399 | 4.905 | 122238 |
| 1732318800 | 5.04 | -0.02 | -0.40 | 5.12 | 5.16 | 4.97 | 83580 |
| 1732232400 | 5.0599999 | 0.3 | 6.30 | 4.73 | 5.08 | 4.73 | 68435 |
| 1732146000 | 4.76 | -0.17 | -3.45 | 4.9 | 4.94 | 4.76 | 52069 |
| 1732059600 | 4.93 | -0.12 | -2.38 | 5.01 | 5.1 | 4.88 | 94095 |
| 1731973200 | 5.05 | -0.08 | -1.56 | 5.15 | 5.15 | 4.9 | 112147 |
| 1731714000 | 5.13 | -0.26 | -4.82 | 5.41 | 5.41 | 5.08 | 150648 |
| 1731627600 | 5.39 | -0.02 | -0.37 | 5.39 | 5.5 | 5.25 | 85283 |
| 1731541200 | 5.41 | 0.09 | 1.69 | 5.33 | 5.42 | 5.28 | 85427 |
| 1731454800 | 5.32 | -0.13 | -2.39 | 5.33 | 5.43 | 5.25 | 78382 |
| 1731368400 | 5.45 | 0 | 0.00 | 5.47 | 5.5 | 5.33 | 61041 |
| 1731109200 | 5.45 | -0.07 | -1.27 | 5.49 | 5.608 | 5.38 | 107569 |
| 1731022800 | 5.5199999 | -0.02 | -0.36 | 5.53 | 5.5699 | 5.44 | 86101 |
| 1730936400 | 5.54 | 0.16 | 2.97 | 5.51 | 5.6 | 5.38 | 100164 |
| 1730850000 | 5.38 | 0.04 | 0.75 | 5.3099999 | 5.43 | 5.26 | 155310 |
| 1730763600 | 5.34 | -0.06 | -1.11 | 5.33 | 5.405 | 5.28 | 121632 |
| 1730500800 | 5.4 | 0.09 | 1.69 | 5.3 | 5.44 | 5.22 | 66189 |
| 1730414400 | 5.3099999 | -0.08 | -1.48 | 5.41 | 5.41 | 5.2 | 82012 |
| 1730328000 | 5.39 | 0.02 | 0.37 | 5.41 | 5.49 | 5.3099999 | 42089 |
| 1730241600 | 5.37 | 0.04 | 0.75 | 5.38 | 5.44 | 5.34 | 44370 |
| 1730155200 | 5.33 | 0.03 | 0.57 | 5.45 | 5.5 | 5.29 | 79812 |
| 1729896000 | 5.3 | 0.01 | 0.19 | 5.29 | 5.45 | 5.2618 | 56814 |
| 1729809600 | 5.29 | 0.1 | 1.93 | 5.18 | 5.33 | 5.175 | 82241 |
| 1729723200 | 5.19 | -0.32 | -5.81 | 5.49 | 5.515 | 5.18 | 114184 |
| 1729636800 | 5.51 | 0.09 | 1.66 | 5.37 | 5.57 | 5.35 | 147740 |
| 1729550400 | 5.42 | -0.04 | -0.73 | 5.46 | 5.5399 | 5.35 | 79604 |
| 1729291200 | 5.46 | 0.06 | 1.11 | 5.41 | 5.5599999 | 5.349 | 138805 |
| 1729204800 | 5.4 | -0.16 | -2.88 | 5.58 | 5.64 | 5.38 | 95104 |
| 1729118400 | 5.5599999 | 0.17 | 3.15 | 5.42 | 5.57 | 5.3501 | 97981 |
| 1729032000 | 5.39 | 0.08 | 1.51 | 5.3099999 | 5.46 | 5.25 | 90753 |
| 1728945600 | 5.3099999 | 0.24 | 4.73 | 5.05 | 5.315 | 4.9814 | 84422 |
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
