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 | 1.76 | 27.8922345483 | 6.31 | 8.4 | 6.31 | 12011 | 7.70497294 | DE |
| 4 | 2.12 | 35.6302521008 | 5.95 | 8.4 | 3.67 | 11706 | 5.96023924 | DE |
| 12 | 1.8 | 28.7081339713 | 6.27 | 8.4 | 3.67 | 9939 | 6.23393952 | DE |
| 26 | -3.21 | -28.4574468085 | 11.28 | 11.76 | 3.67 | 18155 | 7.24371494 | DE |
| 52 | -15.03 | -65.0649350649 | 23.1 | 26.15 | 3.67 | 12124 | 9.81291879 | DE |
| 156 | -23.55 | -74.4781783681 | 31.62 | 31.62 | 3.67 | 8822 | 12.10503693 | DE |
| 260 | -30.23 | -78.9295039164 | 38.3 | 42.02 | 3.67 | 7171 | 12.21609575 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745958420 | 8.21 | 0.72 | 9.61 | 7.44 | 8.4 | 7.27 | 29643 |
| 1745872020 | 7.49 | 0.53 | 7.61 | 6.99 | 7.6 | 6.98 | 19089 |
| 1745612820 | 6.96 | 0.37 | 5.61 | 6.6 | 7 | 6.6 | 4233 |
| 1745526420 | 6.59 | -0.04 | -0.60 | 6.59 | 6.68 | 6.43 | 2243 |
| 1745440020 | 6.63 | 0.32 | 5.07 | 6.3099999 | 6.63 | 6.3099999 | 4849 |
| 1745353620 | 6.3099999 | 0.25 | 4.13 | 5.85 | 6.43 | 5.83 | 3051 |
| 1744921620 | 6.0599999 | 0.01 | 0.17 | 5.96 | 6.0599999 | 5.93 | 2596 |
| 1744835220 | 6.05 | 0.18 | 3.07 | 5.8 | 6.05 | 5.72 | 1634 |
| 1744748820 | 5.87 | -0.11 | -1.84 | 5.95 | 6 | 5.74 | 6983 |
| 1744662420 | 5.98 | 0.08 | 1.36 | 6.09 | 6.1 | 5.71 | 7512 |
| 1744403220 | 5.9 | 0.2 | 3.51 | 5.6 | 6.37 | 5.54 | 9166 |
| 1744316820 | 5.7 | -0.18 | -3.06 | 5.89 | 6.7 | 5.1399999 | 9508 |
| 1744230420 | 5.88 | 0.82 | 16.21 | 5.05 | 5.88 | 5.0199999 | 5435 |
| 1744144020 | 5.0599999 | -0.37 | -6.81 | 5.45 | 5.46 | 5.05 | 1609 |
| 1744057620 | 5.43 | 0.52 | 10.48 | 4.785 | 5.44 | 3.67 | 29061 |
| 1743798420 | 4.915 | -0.88 | -15.11 | 5.72 | 5.86 | 4.82 | 40726 |
| 1743712020 | 5.79 | -0.22 | -3.66 | 5.91 | 6.1 | 5.79 | 2425 |
| 1743625620 | 6.01 | 0.04 | 0.67 | 5.95 | 6.01 | 5.7699999 | 1919 |
| 1743539220 | 5.97 | 0.22 | 3.83 | 5.75 | 5.97 | 5.64 | 4296 |
| 1743452820 | 5.75 | -0.26 | -4.33 | 5.94 | 5.94 | 5.71 | 9482 |
| 1743197220 | 6.01 | -0.13 | -2.12 | 6.12 | 6.24 | 6.01 | 2910 |
| 1743110820 | 6.14 | -0.02 | -0.32 | 6.19 | 6.22 | 6.01 | 2292 |
| 1743024420 | 6.16 | 0.06 | 0.98 | 6.1 | 6.24 | 6 | 6545 |
| 1742938020 | 6.1 | -0.11 | -1.77 | 6.16 | 6.28 | 6.04 | 4062 |
| 1742851620 | 6.21 | -0.22 | -3.42 | 6.5 | 6.71 | 6.11 | 7886 |
| 1742592420 | 6.43 | -1.04 | -13.92 | 7.47 | 7.47 | 6.03 | 14279 |
| 1742506020 | 7.47 | 0.11 | 1.49 | 7.44 | 7.59 | 7.27 | 7177 |
| 1742419620 | 7.36 | 0.31 | 4.40 | 7.03 | 7.44 | 6.96 | 5110 |
| 1742333220 | 7.05 | 0.36 | 5.38 | 6.73 | 7.36 | 6.68 | 20280 |
| 1742246820 | 6.69 | 0.01 | 0.15 | 6.7 | 6.78 | 6.5 | 7695 |
| 1741987620 | 6.68 | 0.41 | 6.54 | 6.36 | 6.8 | 6.32 | 15191 |
| 1741901220 | 6.2699999 | 0.03 | 0.48 | 6.21 | 6.33 | 6.0599999 | 5731 |
| 1741814820 | 6.24 | -0.01 | -0.16 | 6.3 | 6.36 | 6.17 | 7336 |
| 1741728420 | 6.25 | 0.32 | 5.40 | 5.96 | 6.37 | 5.96 | 3413 |
| 1741642020 | 5.93 | 0 | 0.00 | 5.92 | 6.13 | 5.87 | 6911 |
| 1741382820 | 5.93 | 0.03 | 0.51 | 5.93 | 5.96 | 5.72 | 9845 |
| 1741296420 | 5.9 | -0.04 | -0.67 | 5.95 | 6.0199999 | 5.78 | 4809 |
| 1741210020 | 5.94 | 0.06 | 1.02 | 5.93 | 6.04 | 5.82 | 8614 |
| 1741123620 | 5.88 | 0.08 | 1.38 | 5.72 | 5.93 | 5.71 | 7982 |
| 1741037220 | 5.8 | -0.29 | -4.76 | 5.99 | 6.04 | 5.79 | 11932 |
| 1740778020 | 6.09 | 0.13 | 2.18 | 5.93 | 6.2699999 | 5.93 | 6062 |
| 1740691620 | 5.96 | -0.19 | -3.09 | 6.19 | 6.19 | 5.96 | 6796 |
| 1740605220 | 6.15 | 0.07 | 1.15 | 6.09 | 6.19 | 5.99 | 4187 |
| 1740518820 | 6.08 | -0.18 | -2.88 | 6.21 | 6.21 | 5.98 | 8378 |
| 1740432420 | 6.26 | 0.25 | 4.16 | 6.16 | 6.35 | 6.03 | 6219 |
| 1740173220 | 6.01 | -0.07 | -1.15 | 6.14 | 6.18 | 6.01 | 9634 |
| 1740086820 | 6.08 | 0.07 | 1.16 | 6.0599999 | 6.11 | 6.01 | 4596 |
| 1740000420 | 6.01 | -0.15 | -2.44 | 6.1 | 6.28 | 6.01 | 7313 |
| 1739914020 | 6.16 | 0.05 | 0.82 | 6.11 | 6.22 | 6.0599999 | 2441 |
| 1739827620 | 6.11 | -0.15 | -2.40 | 6.2699999 | 6.28 | 6.0599999 | 3888 |
| 1739568420 | 6.26 | 0.12 | 1.95 | 6.19 | 6.32 | 6.15 | 5972 |
| 1739482020 | 6.14 | -0.03 | -0.49 | 6.18 | 6.29 | 6.12 | 2962 |
| 1739395620 | 6.17 | -0.11 | -1.75 | 6.28 | 6.43 | 6.1 | 10988 |
| 1739309220 | 6.28 | 0.02 | 0.32 | 6.22 | 6.49 | 6.22 | 10033 |
| 1739222820 | 6.26 | -0.55 | -8.08 | 6.7 | 6.87 | 6.24 | 22729 |
| 1738963620 | 6.81 | -0.5 | -6.84 | 7.59 | 7.77 | 6.68 | 40855 |
| 1738877220 | 7.31 | 1.21 | 19.84 | 6.01 | 8.19 | 5.98 | 26395 |
| 1738790820 | 6.1 | -0.16 | -2.56 | 6.2699999 | 6.28 | 5.89 | 10762 |
| 1738704420 | 6.26 | -0.1 | -1.57 | 6.38 | 6.45 | 6.11 | 15598 |
| 1738618020 | 6.36 | -0.26 | -3.93 | 6.48 | 6.5199999 | 6.19 | 7542 |
| 1738358820 | 6.62 | 0.22 | 3.44 | 6.43 | 6.7 | 6.22 | 16796 |
| 1738272420 | 6.4 | 0.69 | 12.08 | 5.8099999 | 6.51 | 5.76 | 20924 |
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
