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 | 0.32 | 6.28683693517 | 5.09 | 5.43 | 5.02 | 378898 | 5.18033886 | CS |
| 4 | -0.15 | -2.69784172662 | 5.56 | 5.99 | 4.97 | 687701 | 5.20713524 | CS |
| 12 | 0.56 | 11.5463917526 | 4.85 | 6.89 | 4.74 | 492140 | 5.56921386 | CS |
| 26 | -1.04 | -16.1240310078 | 6.45 | 6.89 | 4.74 | 388455 | 5.57970198 | CS |
| 52 | -1.54 | -22.1582733813 | 6.95 | 7.76 | 4.74 | 346231 | 6.09894544 | CS |
| 156 | 1.35 | 33.2512315271 | 4.06 | 7.76 | 3.97 | 437075 | 5.8617206 | CS |
| 260 | 3.38 | 166.502463054 | 2.03 | 7.76 | 0.96 | 472549 | 5.00061043 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733179200 | 5.34 | 0.14 | 2.69 | 5.25 | 5.36 | 5.25 | 371621 |
| 1732920000 | 5.2 | 0.01 | 0.19 | 5.2 | 5.25 | 5.16 | 407213 |
| 1732833600 | 5.19 | -0.01 | -0.19 | 5.19 | 5.25 | 5.19 | 69995 |
| 1732747200 | 5.2 | 0.15 | 2.97 | 5.11 | 5.24 | 5.1 | 455163 |
| 1732660800 | 5.05 | -0.04 | -0.79 | 5.09 | 5.11 | 5.0199999 | 590499 |
| 1732574400 | 5.09 | -0.14 | -2.68 | 5.15 | 5.18 | 5.09 | 1595925 |
| 1732315200 | 5.23 | 0.1 | 1.95 | 5.13 | 5.23 | 5.12 | 959745 |
| 1732228800 | 5.13 | 0.14 | 2.81 | 5.0599999 | 5.13 | 5.03 | 837723 |
| 1732142400 | 4.99 | -0.06 | -1.19 | 5.01 | 5.0599999 | 4.97 | 2386873 |
| 1732056000 | 5.05 | -0.01 | -0.20 | 5.03 | 5.07 | 5 | 1102481 |
| 1731969600 | 5.0599999 | 0.02 | 0.40 | 5.08 | 5.18 | 5.05 | 291360 |
| 1731710400 | 5.04 | 0 | 0.00 | 5.07 | 5.09 | 5.0199999 | 402554 |
| 1731624000 | 5.04 | 0.03 | 0.60 | 5.04 | 5.08 | 5.01 | 388235 |
| 1731537600 | 5.01 | -0.07 | -1.38 | 5.0599999 | 5.09 | 4.98 | 473133 |
| 1731451200 | 5.08 | -0.16 | -3.05 | 5.21 | 5.22 | 5.07 | 371931 |
| 1731364800 | 5.24 | -0.4 | -7.09 | 5.35 | 5.42 | 5.23 | 672253 |
| 1731105600 | 5.64 | -0.24 | -4.08 | 5.75 | 5.75 | 5.53 | 572708 |
| 1731019200 | 5.88 | 0.18 | 3.16 | 5.7 | 5.99 | 5.66 | 885996 |
| 1730932800 | 5.7 | 0.23 | 4.20 | 5.47 | 5.7 | 5.32 | 782000 |
| 1730846400 | 5.47 | -0.07 | -1.26 | 5.5599999 | 5.5599999 | 5.46 | 136616 |
| 1730760000 | 5.54 | -0.07 | -1.25 | 5.63 | 5.63 | 5.51 | 312482 |
| 1730497200 | 5.61 | 0.24 | 4.47 | 5.54 | 5.75 | 5.53 | 297695 |
| 1730410800 | 5.37 | -0.04 | -0.74 | 5.3 | 5.47 | 5.3 | 345094 |
| 1730324400 | 5.41 | 0 | 0.00 | 5.44 | 5.48 | 5.36 | 244677 |
| 1730238000 | 5.41 | -0.09 | -1.64 | 5.45 | 5.45 | 5.38 | 278906 |
| 1730151600 | 5.5 | 0.07 | 1.29 | 5.46 | 5.5 | 5.43 | 138896 |
| 1729892400 | 5.43 | 0.01 | 0.18 | 5.44 | 5.53 | 5.42 | 259535 |
| 1729806000 | 5.42 | -0.16 | -2.87 | 5.49 | 5.5 | 5.39 | 491520 |
| 1729719600 | 5.58 | -0.22 | -3.79 | 5.69 | 5.69 | 5.51 | 434675 |
| 1729633200 | 5.8 | 0.01 | 0.17 | 5.74 | 5.82 | 5.71 | 153808 |
| 1729546800 | 5.79 | -0.13 | -2.20 | 5.91 | 5.91 | 5.75 | 140638 |
| 1729287600 | 5.92 | -0.1 | -1.66 | 6.0199999 | 6.0199999 | 5.89 | 239250 |
| 1729201200 | 6.0199999 | -0.19 | -3.06 | 6.21 | 6.21 | 5.95 | 314795 |
| 1729114800 | 6.21 | -0.06 | -0.96 | 6.3 | 6.3099999 | 6.2 | 172554 |
| 1729028400 | 6.2699999 | -0.01 | -0.16 | 6.28 | 6.29 | 6.22 | 221440 |
| 1728682800 | 6.28 | 0.06 | 0.96 | 6.24 | 6.33 | 6.23 | 130494 |
| 1728596400 | 6.22 | 0.19 | 3.15 | 6.14 | 6.25 | 6.14 | 186050 |
| 1728510000 | 6.03 | -0.04 | -0.66 | 6 | 6.07 | 5.93 | 180079 |
| 1728423600 | 6.07 | -0.31 | -4.86 | 6.19 | 6.2 | 6.03 | 642298 |
| 1728337200 | 6.38 | 0.12 | 1.92 | 6.37 | 6.48 | 6.34 | 603993 |
| 1728078000 | 6.26 | -0.03 | -0.48 | 6.35 | 6.37 | 6.18 | 511882 |
| 1727991600 | 6.29 | -0.24 | -3.68 | 6.43 | 6.44 | 6.2699999 | 526356 |
| 1727905200 | 6.53 | -0.09 | -1.36 | 6.61 | 6.61 | 6.49 | 388502 |
| 1727818800 | 6.62 | -0.02 | -0.30 | 6.64 | 6.71 | 6.51 | 510073 |
| 1727732400 | 6.64 | -0.04 | -0.60 | 6.72 | 6.73 | 6.53 | 496315 |
| 1727473200 | 6.68 | 0.22 | 3.41 | 6.73 | 6.89 | 6.66 | 1001779 |
| 1727386800 | 6.46 | 0.51 | 8.57 | 6.16 | 6.5 | 6.09 | 1178512 |
| 1727300400 | 5.95 | 0.26 | 4.57 | 6.12 | 6.15 | 5.9 | 1175581 |
| 1727214000 | 5.69 | 0.38 | 7.16 | 5.55 | 5.97 | 5.55 | 759132 |
| 1727127600 | 5.3099999 | 0.11 | 2.12 | 5.24 | 5.3099999 | 5.24 | 176490 |
| 1726868400 | 5.2 | -0.22 | -4.06 | 5.36 | 5.37 | 5.2 | 172858 |
| 1726782000 | 5.42 | 0.38 | 7.54 | 5.22 | 5.43 | 5.22 | 506278 |
| 1726695600 | 5.04 | -0.07 | -1.37 | 5.11 | 5.16 | 5.04 | 156094 |
| 1726609200 | 5.11 | -0.01 | -0.20 | 5.12 | 5.12 | 5.0599999 | 169848 |
| 1726522800 | 5.12 | -0.11 | -2.10 | 5.15 | 5.16 | 5.03 | 191043 |
| 1726263600 | 5.23 | 0.15 | 2.95 | 5.15 | 5.28 | 5.15 | 466639 |
| 1726177200 | 5.08 | 0.09 | 1.80 | 5 | 5.08 | 4.97 | 284777 |
| 1726090800 | 4.99 | 0.18 | 3.74 | 4.9 | 5.01 | 4.86 | 301465 |
| 1726004400 | 4.8099999 | -0.11 | -2.24 | 4.85 | 4.85 | 4.74 | 519749 |
| 1725918000 | 4.92 | 0.05 | 1.03 | 4.94 | 5 | 4.89 | 265216 |
| 1725658800 | 4.87 | -0.18 | -3.56 | 5.18 | 5.18 | 4.85 | 506131 |
| 1725572400 | 5.05 | -0.15 | -2.88 | 5.12 | 5.12 | 4.99 | 678922 |
| 1725486000 | 5.2 | -0.19 | -3.53 | 5.32 | 5.32 | 5.2 | 277965 |
| 1725399600 | 5.39 | -0.45 | -7.71 | 5.57 | 5.57 | 5.34 | 774214 |
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
