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 | -0.4 | -5.74712643678 | 6.96 | 7.03 | 5.63 | 297041 | 6.62825778 | CS |
| 4 | -0.25 | -3.67107195301 | 6.81 | 7.03 | 5.63 | 174178 | 6.67240684 | CS |
| 12 | -0.54 | -7.60563380282 | 7.1 | 7.34 | 5.63 | 150595 | 6.91189167 | CS |
| 26 | 0.6 | 10.067114094 | 5.96 | 7.34 | 5.63 | 129116 | 6.81346422 | CS |
| 52 | 1.24 | 23.3082706767 | 5.32 | 7.34 | 5.1 | 111537 | 6.47832176 | CS |
| 156 | -0.41 | -5.88235294118 | 6.97 | 7.35 | 3.81 | 154600 | 6.11644559 | CS |
| 260 | 0.88 | 15.4929577465 | 5.68 | 7.48 | 2.45 | 155386 | 5.95297558 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738708800 | 6.59 | 0.19 | 2.97 | 6.59 | 6.59 | 6.49 | 203763 |
| 1738622400 | 6.4 | -0.33 | -4.90 | 5.94 | 6.45 | 5.63 | 656675 |
| 1738363200 | 6.73 | -0.26 | -3.72 | 6.8 | 6.89 | 6.72 | 235299 |
| 1738276800 | 6.99 | 0.04 | 0.58 | 6.95 | 7.03 | 6.95 | 210948 |
| 1738190400 | 6.95 | 0.02 | 0.29 | 6.96 | 6.99 | 6.9 | 178522 |
| 1738104000 | 6.93 | 0.03 | 0.43 | 6.9 | 6.97 | 6.89 | 161593 |
| 1738017600 | 6.9 | 0 | 0.00 | 6.91 | 6.91 | 6.86 | 86339 |
| 1737758400 | 6.9 | 0.04 | 0.58 | 6.89 | 6.93 | 6.87 | 81077 |
| 1737672000 | 6.86 | 0.03 | 0.44 | 6.86 | 6.89 | 6.83 | 126953 |
| 1737585600 | 6.83 | 0.03 | 0.44 | 6.83 | 6.85 | 6.8 | 101265 |
| 1737499200 | 6.8 | 0.01 | 0.15 | 6.8 | 6.84 | 6.77 | 117069 |
| 1737412800 | 6.79 | 0.06 | 0.89 | 6.71 | 6.81 | 6.71 | 181581 |
| 1737153600 | 6.73 | -0.03 | -0.44 | 6.77 | 6.8 | 6.7 | 158760 |
| 1737067200 | 6.76 | 0.08 | 1.20 | 6.79 | 6.82 | 6.74 | 120208 |
| 1736980800 | 6.68 | 0.24 | 3.73 | 6.5 | 6.71 | 6.5 | 175476 |
| 1736894400 | 6.44 | 0.11 | 1.74 | 6.34 | 6.5 | 6.34 | 146869 |
| 1736808000 | 6.33 | -0.35 | -5.24 | 6.63 | 6.63 | 6.3099999 | 269153 |
| 1736548800 | 6.68 | -0.14 | -2.05 | 6.77 | 6.77 | 6.63 | 164281 |
| 1736462400 | 6.82 | 0.03 | 0.44 | 6.77 | 6.82 | 6.77 | 38357 |
| 1736376000 | 6.79 | -0.05 | -0.73 | 6.81 | 6.85 | 6.76 | 69372 |
| 1736289600 | 6.84 | 0.04 | 0.59 | 6.84 | 6.86 | 6.8 | 124763 |
| 1736203200 | 6.8 | -0.04 | -0.58 | 6.85 | 6.85 | 6.79 | 151881 |
| 1735944000 | 6.84 | -0.02 | -0.29 | 6.89 | 6.91 | 6.82 | 134160 |
| 1735857600 | 6.86 | -0.01 | -0.15 | 6.89 | 6.9 | 6.86 | 109356 |
| 1735684800 | 6.87 | -0.05 | -0.72 | 6.89 | 6.9 | 6.83 | 72835 |
| 1735598400 | 6.92 | 0 | 0.00 | 6.89 | 6.93 | 6.81 | 225835 |
| 1735339200 | 6.92 | 0 | 0.00 | 6.96 | 6.96 | 6.87 | 182448 |
| 1735069200 | 6.92 | 0.02 | 0.29 | 6.87 | 6.96 | 6.85 | 154692 |
| 1734993600 | 6.9 | 0.06 | 0.88 | 6.87 | 6.94 | 6.81 | 163173 |
| 1734734400 | 6.84 | -0.06 | -0.87 | 6.88 | 6.9 | 6.79 | 276698 |
| 1734648000 | 6.9 | -0.06 | -0.86 | 6.99 | 7.05 | 6.86 | 225494 |
| 1734561600 | 6.96 | -0.19 | -2.66 | 7.18 | 7.25 | 6.96 | 224087 |
| 1734475200 | 7.15 | -0.1 | -1.38 | 7.27 | 7.27 | 7.15 | 169452 |
| 1734388800 | 7.25 | 0 | 0.00 | 7.25 | 7.27 | 7.23 | 67608 |
| 1734129600 | 7.25 | -0.02 | -0.28 | 7.28 | 7.28 | 7.21 | 102517 |
| 1734043200 | 7.27 | -0.02 | -0.27 | 7.3 | 7.31 | 7.25 | 97471 |
| 1733956800 | 7.29 | 0.01 | 0.14 | 7.3 | 7.34 | 7.28 | 110239 |
| 1733870400 | 7.28 | -0.02 | -0.27 | 7.27 | 7.3 | 7.26 | 70636 |
| 1733784000 | 7.3 | 0.03 | 0.41 | 7.26 | 7.31 | 7.26 | 90758 |
| 1733524800 | 7.27 | -0.02 | -0.27 | 7.31 | 7.33 | 7.27 | 80078 |
| 1733438400 | 7.29 | 0.11 | 1.53 | 7.22 | 7.3 | 7.22 | 113729 |
| 1733352000 | 7.18 | -0.03 | -0.42 | 7.24 | 7.25 | 7.18 | 61787 |
| 1733265600 | 7.21 | 0.01 | 0.14 | 7.22 | 7.24 | 7.18 | 81317 |
| 1733179200 | 7.2 | -0.03 | -0.41 | 7.24 | 7.25 | 7.19 | 42189 |
| 1732920000 | 7.23 | -0.07 | -0.96 | 7.25 | 7.26 | 7.2 | 150511 |
| 1732833600 | 7.3 | 0.06 | 0.83 | 7.27 | 7.33 | 7.26 | 186554 |
| 1732747200 | 7.24 | -0.01 | -0.14 | 7.25 | 7.29 | 7.23 | 189721 |
| 1732660800 | 7.25 | 0 | 0.00 | 7.24 | 7.26 | 7.18 | 188151 |
| 1732574400 | 7.25 | 0.07 | 0.97 | 7.19 | 7.26 | 7.18 | 265412 |
| 1732315200 | 7.18 | 0.09 | 1.27 | 7.15 | 7.19 | 7.12 | 221474 |
| 1732228800 | 7.09 | -0.01 | -0.14 | 7.12 | 7.12 | 7.08 | 175815 |
| 1732142400 | 7.1 | 0.02 | 0.28 | 7.08 | 7.1 | 7.06 | 123212 |
| 1732056000 | 7.08 | -0.01 | -0.14 | 7.08 | 7.1 | 7.05 | 56926 |
| 1731969600 | 7.09 | 0.02 | 0.28 | 7.07 | 7.1 | 7.05 | 107613 |
| 1731710400 | 7.07 | 0 | 0.00 | 7.09 | 7.1 | 7.04 | 96862 |
| 1731624000 | 7.07 | -0.02 | -0.28 | 7.07 | 7.12 | 7.07 | 142759 |
| 1731537600 | 7.09 | -0.01 | -0.14 | 7.1 | 7.1 | 7.06 | 62118 |
| 1731451200 | 7.1 | 0.02 | 0.28 | 7.09 | 7.1 | 7.02 | 57573 |
| 1731364800 | 7.08 | -0.02 | -0.28 | 7.1 | 7.13 | 7.06 | 124965 |
| 1731105600 | 7.1 | 0.09 | 1.28 | 7.01 | 7.1 | 6.96 | 109573 |
| 1731019200 | 7.01 | 0 | 0.00 | 7.05 | 7.07 | 6.97 | 70092 |
| 1730932800 | 7.01 | 0.07 | 1.01 | 7.04 | 7.06 | 6.94 | 203950 |
| 1730846400 | 6.94 | 0.14 | 2.06 | 6.88 | 6.94 | 6.85 | 84553 |
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
