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 | -0.18 | -3.33333333333 | 5.4 | 5.48 | 4.21 | 1196905 | 4.74629401 | CS |
| 4 | -1.28 | -19.6923076923 | 6.5 | 7.33 | 4.21 | 1489793 | 6.16391099 | CS |
| 12 | -0.05 | -0.948766603416 | 5.27 | 7.33 | 4.21 | 932048 | 5.90273511 | CS |
| 26 | -0.54 | -9.375 | 5.76 | 7.87 | 4.21 | 830770 | 6.04893156 | CS |
| 52 | 1.23 | 30.8270676692 | 3.99 | 7.87 | 3.34 | 830235 | 5.45250233 | CS |
| 156 | -1.1 | -17.4050632911 | 6.32 | 7.87 | 1.94 | 530345 | 4.72596552 | CS |
| 260 | 3.28 | 169.072164948 | 1.94 | 9.32 | 1.88 | 562387 | 5.10692394 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744234800 | 5.22 | 0.74 | 16.52 | 4.68 | 5.33 | 4.57 | 1215297 |
| 1744148400 | 4.48 | -0.2 | -4.27 | 4.98 | 5.05 | 4.43 | 964073 |
| 1744062000 | 4.68 | 0.22 | 4.93 | 4.5 | 5.01 | 4.36 | 1263197 |
| 1743802800 | 4.46 | -0.51 | -10.26 | 4.75 | 4.8 | 4.21 | 1559721 |
| 1743716400 | 4.97 | -0.38 | -7.10 | 4.89 | 5.2699999 | 4.78 | 1420150 |
| 1743630000 | 5.35 | -0.04 | -0.74 | 5.4 | 5.48 | 5.26 | 777385 |
| 1743543600 | 5.39 | -0.75 | -12.21 | 5.65 | 5.67 | 5.15 | 2467223 |
| 1743457200 | 6.14 | -0.03 | -0.49 | 6.18 | 6.2 | 5.83 | 1165934 |
| 1743198000 | 6.17 | -0.35 | -5.37 | 6.5199999 | 6.6 | 6.11 | 1168627 |
| 1743111600 | 6.5199999 | 0.21 | 3.33 | 6.45 | 6.59 | 6.36 | 893680 |
| 1743025200 | 6.3099999 | -0.2 | -3.07 | 6.55 | 6.63 | 6.28 | 689243 |
| 1742938800 | 6.51 | -0.13 | -1.96 | 6.79 | 6.97 | 6.5 | 1068258 |
| 1742852400 | 6.64 | -0.02 | -0.30 | 6.74 | 6.82 | 6.5599999 | 608337 |
| 1742593200 | 6.66 | -0.28 | -4.03 | 6.85 | 6.88 | 6.63 | 8407051 |
| 1742506800 | 6.94 | -0.08 | -1.14 | 6.84 | 7.18 | 6.84 | 896197 |
| 1742420400 | 7.02 | -0.03 | -0.43 | 7.02 | 7.18 | 6.82 | 1053829 |
| 1742334000 | 7.05 | 0.17 | 2.47 | 7.05 | 7.33 | 6.92 | 1219029 |
| 1742247600 | 6.88 | 0.12 | 1.78 | 6.79 | 6.88 | 6.65 | 721878 |
| 1741988400 | 6.76 | -0.04 | -0.59 | 6.92 | 6.95 | 6.63 | 792552 |
| 1741902000 | 6.8 | 0.13 | 1.95 | 6.75 | 6.92 | 6.57 | 1168198 |
| 1741815600 | 6.67 | 0.15 | 2.30 | 6.5 | 7.04 | 6.5 | 1491303 |
| 1741729200 | 6.5199999 | 1.29 | 24.67 | 5.44 | 6.54 | 5.44 | 1978690 |
| 1741642800 | 5.23 | -0.48 | -8.41 | 5.62 | 5.63 | 5.2 | 1056060 |
| 1741387200 | 5.71 | 0.05 | 0.88 | 5.65 | 5.9 | 5.53 | 495453 |
| 1741300800 | 5.66 | -0.08 | -1.39 | 5.63 | 5.85 | 5.61 | 498535 |
| 1741214400 | 5.74 | 0.53 | 10.17 | 5.25 | 5.75 | 5.24 | 598196 |
| 1741128000 | 5.21 | -0.02 | -0.38 | 5.17 | 5.33 | 5 | 655267 |
| 1741041600 | 5.23 | -0.08 | -1.51 | 5.5 | 5.58 | 5.22 | 454309 |
| 1740782400 | 5.3099999 | 0.07 | 1.34 | 5.1 | 5.32 | 5.0599999 | 1400134 |
| 1740696000 | 5.24 | -0.39 | -6.93 | 5.5599999 | 5.62 | 5.24 | 489720 |
| 1740609600 | 5.63 | 0.37 | 7.03 | 5.29 | 5.75 | 5.29 | 711640 |
| 1740523200 | 5.26 | -0.2 | -3.66 | 5.38 | 5.39 | 5.09 | 683325 |
| 1740436800 | 5.46 | 0.01 | 0.18 | 5.51 | 5.5199999 | 5.28 | 446266 |
| 1740177600 | 5.45 | -0.46 | -7.78 | 5.86 | 5.86 | 5.44 | 822580 |
| 1740091200 | 5.91 | 0.28 | 4.97 | 5.65 | 5.98 | 5.65 | 623845 |
| 1740004800 | 5.63 | -0.18 | -3.10 | 5.71 | 5.76 | 5.57 | 550667 |
| 1739918400 | 5.8099999 | 0.07 | 1.22 | 5.82 | 5.9 | 5.74 | 392156 |
| 1739572800 | 5.74 | -0.23 | -3.85 | 6.2 | 6.24 | 5.7 | 831328 |
| 1739486400 | 5.97 | 0.06 | 1.02 | 5.93 | 6.01 | 5.8 | 310248 |
| 1739400000 | 5.91 | 0.28 | 4.97 | 5.64 | 5.99 | 5.64 | 493809 |
| 1739313600 | 5.63 | -0.21 | -3.60 | 5.76 | 5.82 | 5.62 | 547046 |
| 1739227200 | 5.84 | 0.2 | 3.55 | 5.82 | 5.98 | 5.69 | 723392 |
| 1738968000 | 5.64 | -0.21 | -3.59 | 5.88 | 6.0199999 | 5.61 | 766066 |
| 1738881600 | 5.85 | -0.12 | -2.01 | 5.92 | 5.93 | 5.7699999 | 311046 |
| 1738795200 | 5.97 | 0.13 | 2.23 | 5.9 | 6.09 | 5.86 | 1091786 |
| 1738708800 | 5.84 | 0.1 | 1.74 | 5.74 | 5.86 | 5.63 | 1235070 |
| 1738622400 | 5.74 | 0.01 | 0.17 | 5.85 | 5.93 | 5.68 | 557244 |
| 1738363200 | 5.73 | -0.13 | -2.22 | 5.88 | 5.93 | 5.68 | 452712 |
| 1738276800 | 5.86 | 0.48 | 8.92 | 5.57 | 5.96 | 5.57 | 804316 |
| 1738190400 | 5.38 | 0.2 | 3.86 | 5.23 | 5.41 | 5.21 | 539297 |
| 1738104000 | 5.18 | 0.22 | 4.44 | 4.98 | 5.26 | 4.91 | 439302 |
| 1738017600 | 4.96 | -0.31 | -5.88 | 5.09 | 5.12 | 4.88 | 738907 |
| 1737758400 | 5.2699999 | 0.11 | 2.13 | 5.32 | 5.54 | 5.22 | 497924 |
| 1737672000 | 5.16 | 0.01 | 0.19 | 5.0599999 | 5.19 | 5.05 | 277643 |
| 1737585600 | 5.15 | -0.04 | -0.77 | 5.2 | 5.26 | 5.04 | 378580 |
| 1737499200 | 5.19 | -0.01 | -0.19 | 5.17 | 5.3099999 | 5.11 | 489150 |
| 1737412800 | 5.2 | 0.1 | 1.96 | 5.08 | 5.21 | 5.0199999 | 193659 |
| 1737153600 | 5.1 | 0.06 | 1.19 | 4.95 | 5.19 | 4.87 | 528064 |
| 1737067200 | 5.04 | -0.06 | -1.18 | 5.18 | 5.28 | 5.0199999 | 502598 |
| 1736980800 | 5.1 | -0.03 | -0.58 | 5.2699999 | 5.32 | 5 | 628934 |
| 1736894400 | 5.13 | 0.29 | 5.99 | 4.93 | 5.25 | 4.93 | 768932 |
| 1736808000 | 4.84 | -0.26 | -5.10 | 4.98 | 4.98 | 4.84 | 580890 |
| 1736548800 | 5.1 | -0.11 | -2.11 | 5.19 | 5.43 | 5.1 | 789596 |
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
