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 | 0.08 | 1.16618075802 | 6.86 | 6.94 | 5.455 | 13196 | 6.34873776 | DE |
| 4 | 0.98 | 16.4429530201 | 5.96 | 7.225 | 5.455 | 9224 | 6.64437657 | DE |
| 12 | 1.515 | 27.9262672811 | 5.425 | 7.225 | 5.3499999 | 6372 | 6.25046785 | DE |
| 26 | 1.56 | 28.9962825279 | 5.38 | 7.225 | 5.0149999 | 5121 | 5.95453674 | DE |
| 52 | 1.875 | 37.0187561698 | 5.065 | 7.225 | 4.578 | 5059 | 5.58738076 | DE |
| 156 | 1.935 | 38.6613386613 | 5.005 | 7.225 | 3.68 | 4668 | 5.20114686 | DE |
| 260 | 1.935 | 38.6613386613 | 5.005 | 7.225 | 3.68 | 4668 | 5.20114686 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744316820 | 6.83 | 0.32 | 4.83 | 6.7 | 6.83 | 6.575 | 4829 |
| 1744230420 | 6.515 | 0.21 | 3.25 | 6.36 | 6.515 | 6.3099999 | 2481 |
| 1744144020 | 6.3099999 | 0.03 | 0.48 | 6.38 | 6.555 | 6.3099999 | 686 |
| 1744057620 | 6.28 | -0.06 | -0.87 | 6.295 | 6.49 | 5.455 | 34788 |
| 1743798420 | 6.335 | -0.49 | -7.18 | 6.86 | 6.875 | 6.33 | 23198 |
| 1743712020 | 6.825 | -0.06 | -0.87 | 6.945 | 6.945 | 6.23 | 12803 |
| 1743625620 | 6.885 | 0.01 | 0.22 | 7 | 7 | 6.845 | 4745 |
| 1743539220 | 6.87 | -0.11 | -1.58 | 7.005 | 7.075 | 6.87 | 6142 |
| 1743452820 | 6.98 | -0.01 | -0.14 | 6.9 | 7.045 | 6.85 | 38702 |
| 1743197220 | 6.99 | -0.06 | -0.85 | 7.125 | 7.225 | 6.98 | 19322 |
| 1743110820 | 7.05 | 0.22 | 3.22 | 6.885 | 7.05 | 6.86 | 2545 |
| 1743024420 | 6.83 | -0.05 | -0.65 | 6.755 | 6.9 | 6.755 | 1005 |
| 1742938020 | 6.875 | 0.52 | 8.18 | 6.4 | 6.88 | 6.345 | 12481 |
| 1742851620 | 6.355 | 0.14 | 2.17 | 6.24 | 6.38 | 6.24 | 1523 |
| 1742592420 | 6.22 | -0.11 | -1.74 | 6.335 | 6.335 | 6.22 | 1921 |
| 1742506020 | 6.33 | 0.11 | 1.77 | 6.23 | 6.35 | 6.23 | 2552 |
| 1742419620 | 6.22 | -0.06 | -0.96 | 6.15 | 6.235 | 6.15 | 2516 |
| 1742333220 | 6.28 | 0.06 | 0.96 | 6.315 | 6.335 | 6.265 | 3006 |
| 1742246820 | 6.22 | 0.25 | 4.10 | 6.11 | 6.22 | 5.945 | 5324 |
| 1741987620 | 5.975 | 0 | 0.08 | 5.96 | 6.04 | 5.885 | 3910 |
| 1741901220 | 5.97 | 0.18 | 3.11 | 5.88 | 5.97 | 5.815 | 1064 |
| 1741814820 | 5.79 | 0.06 | 1.05 | 5.655 | 5.79 | 5.655 | 2904 |
| 1741728420 | 5.73 | 0.13 | 2.32 | 5.625 | 5.79 | 5.62 | 4159 |
| 1741642020 | 5.6 | -0.21 | -3.53 | 5.765 | 5.855 | 5.6 | 4112 |
| 1741382820 | 5.805 | -0.1 | -1.61 | 5.835 | 5.965 | 5.805 | 1318 |
| 1741296420 | 5.9 | 0 | 0.00 | 5.915 | 5.97 | 5.815 | 3105 |
| 1741210020 | 5.9 | 0.14 | 2.34 | 5.825 | 5.9 | 5.705 | 3741 |
| 1741123620 | 5.765 | -0.21 | -3.43 | 6.015 | 6.015 | 5.765 | 1622 |
| 1741037220 | 5.97 | 0.05 | 0.84 | 5.99 | 5.99 | 5.875 | 1167 |
| 1740778020 | 5.92 | -0.3 | -4.75 | 6.03 | 6.03 | 5.855 | 1339 |
| 1740691620 | 6.215 | 0.03 | 0.49 | 6.095 | 6.215 | 6.05 | 8573 |
| 1740605220 | 6.1849999 | 0.33 | 5.64 | 5.83 | 6.1849999 | 5.83 | 5955 |
| 1740518820 | 5.855 | -0.02 | -0.26 | 5.83 | 5.855 | 5.71 | 4715 |
| 1740432420 | 5.87 | 0.11 | 1.91 | 5.705 | 5.87 | 5.705 | 1135 |
| 1740173220 | 5.76 | -0.15 | -2.54 | 5.855 | 5.975 | 5.76 | 3800 |
| 1740086820 | 5.91 | 0.17 | 2.87 | 5.87 | 5.91 | 5.75 | 11965 |
| 1740000420 | 5.745 | -0.48 | -7.64 | 6.235 | 6.235 | 5.445 | 19614 |
| 1739914020 | 6.22 | 0.22 | 3.67 | 6 | 6.25 | 6 | 6638 |
| 1739827620 | 6 | -0.15 | -2.36 | 6.065 | 6.1 | 6 | 3930 |
| 1739568420 | 6.1449999 | -0.21 | -3.30 | 6.445 | 6.445 | 6.1449999 | 2514 |
| 1739482020 | 6.355 | 0.03 | 0.39 | 6.285 | 6.3949999 | 6.28 | 2304 |
| 1739395620 | 6.33 | 0.09 | 1.44 | 6.21 | 6.33 | 6.08 | 1742 |
| 1739309220 | 6.24 | -0.07 | -1.03 | 6.2699999 | 6.2699999 | 6.175 | 4570 |
| 1739222820 | 6.305 | 0.2 | 3.28 | 6.14 | 6.3099999 | 6.14 | 20171 |
| 1738963620 | 6.105 | 0.03 | 0.49 | 6.1449999 | 6.195 | 6.0599999 | 5809 |
| 1738877220 | 6.075 | 0.04 | 0.66 | 5.955 | 6.075 | 5.955 | 1773 |
| 1738790820 | 6.035 | 0.15 | 2.46 | 5.905 | 6.065 | 5.88 | 2356 |
| 1738704420 | 5.89 | 0.09 | 1.46 | 5.845 | 5.93 | 5.76 | 14123 |
| 1738618020 | 5.805 | 0.15 | 2.74 | 5.755 | 5.84 | 5.64 | 2213 |
| 1738358820 | 5.65 | -0.1 | -1.65 | 5.67 | 5.775 | 5.65 | 4002 |
| 1738272420 | 5.745 | 0.23 | 4.17 | 5.525 | 5.785 | 5.525 | 4509 |
| 1738186020 | 5.515 | 0.09 | 1.75 | 5.55 | 5.555 | 5.515 | 3051 |
| 1738099620 | 5.42 | 0.03 | 0.56 | 5.445 | 5.5199999 | 5.42 | 2109 |
| 1738013220 | 5.39 | -0.06 | -1.01 | 5.45 | 5.45 | 5.3499999 | 4804 |
| 1737754020 | 5.445 | -0.09 | -1.54 | 5.505 | 5.505 | 5.445 | 527 |
| 1737667620 | 5.53 | 0.04 | 0.64 | 5.495 | 5.53 | 5.495 | 1252 |
| 1737581220 | 5.495 | -0.05 | -0.90 | 5.47 | 5.515 | 5.47 | 3730 |
| 1737494820 | 5.545 | 0.03 | 0.54 | 5.58 | 5.6 | 5.535 | 20024 |
| 1737408420 | 5.515 | -0.02 | -0.27 | 5.505 | 5.58 | 5.505 | 3970 |
| 1737149220 | 5.53 | -0.05 | -0.81 | 5.425 | 5.53 | 5.425 | 1450 |
| 1737062820 | 5.575 | 0.04 | 0.63 | 5.535 | 5.62 | 5.535 | 1120 |
| 1736976420 | 5.54 | 0.04 | 0.73 | 5.64 | 5.64 | 5.495 | 1121 |
| 1736890020 | 5.5 | 0.07 | 1.20 | 5.365 | 5.5199999 | 5.365 | 2871 |
| 1736803620 | 5.4349999 | -0.06 | -1.09 | 5.47 | 5.58 | 5.4349999 | 2042 |
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
