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 | -0.19 | -3.08441558442 | 6.16 | 6.3 | 4.86 | 60464 | 5.83687647 | CS |
| 4 | -0.06 | -0.995024875622 | 6.03 | 6.75 | 4.86 | 77496 | 6.08842025 | CS |
| 12 | -0.32 | -5.08744038156 | 6.29 | 7.25 | 4.86 | 72967 | 6.41931566 | CS |
| 26 | 1.28 | 27.2921108742 | 4.69 | 7.25 | 4.54 | 80443 | 5.89145647 | CS |
| 52 | 2.26 | 60.9164420485 | 3.71 | 7.25 | 3.64 | 67494 | 5.2884231 | CS |
| 156 | 2.86 | 91.961414791 | 3.11 | 7.25 | 2.31 | 42380 | 4.24708547 | CS |
| 260 | 1.8 | 43.1654676259 | 4.17 | 7.25 | 2.16 | 41589 | 4.1429666 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744148400 | 5.72 | -0.05 | -0.87 | 5.95 | 6.07 | 5.68 | 49920 |
| 1744062000 | 5.7699999 | 0 | 0.00 | 4.86 | 5.82 | 4.86 | 67541 |
| 1743802800 | 5.7699999 | -0.17 | -2.86 | 5.88 | 5.88 | 5.6 | 90605 |
| 1743716400 | 5.94 | -0.21 | -3.41 | 6.3 | 6.3 | 5.86 | 62394 |
| 1743630000 | 6.15 | -0.03 | -0.49 | 6.16 | 6.21 | 6.1 | 31861 |
| 1743543600 | 6.18 | -0.06 | -0.96 | 6.2 | 6.22 | 6.15 | 30846 |
| 1743457200 | 6.24 | -0.08 | -1.27 | 6.25 | 6.26 | 6.15 | 36416 |
| 1743198000 | 6.32 | 0.18 | 2.93 | 6.32 | 6.35 | 6.14 | 71476 |
| 1743111600 | 6.14 | -0.17 | -2.69 | 6.34 | 6.34 | 6.12 | 32525 |
| 1743025200 | 6.3099999 | -0.15 | -2.32 | 6.41 | 6.41 | 6.25 | 44008 |
| 1742938800 | 6.46 | -0.19 | -2.86 | 6.68 | 6.68 | 6.43 | 53305 |
| 1742852400 | 6.65 | 0.14 | 2.15 | 6.6 | 6.75 | 6.51 | 66501 |
| 1742593200 | 6.51 | -0.16 | -2.40 | 6.7 | 6.7 | 6.5 | 49802 |
| 1742506800 | 6.67 | 0.2 | 3.09 | 6.5199999 | 6.7 | 6.46 | 78671 |
| 1742420400 | 6.47 | 0.32 | 5.20 | 6.33 | 6.5199999 | 6.24 | 64325 |
| 1742334000 | 6.15 | 0.02 | 0.33 | 6.04 | 6.42 | 6.04 | 45945 |
| 1742247600 | 6.13 | 0.05 | 0.82 | 6.1 | 6.24 | 5.95 | 87390 |
| 1741988400 | 6.08 | 0.25 | 4.29 | 5.84 | 6.1 | 5.84 | 33055 |
| 1741902000 | 5.83 | -0.2 | -3.32 | 6.05 | 6.13 | 5.83 | 412923 |
| 1741815600 | 6.03 | 0.04 | 0.67 | 6.03 | 6.17 | 5.94 | 140411 |
| 1741729200 | 5.99 | -0.16 | -2.60 | 6.15 | 6.25 | 5.97 | 40748 |
| 1741642800 | 6.15 | -0.32 | -4.95 | 6.49 | 6.49 | 6.15 | 32609 |
| 1741387200 | 6.47 | -0.17 | -2.56 | 6.7 | 6.7 | 6.44 | 38272 |
| 1741300800 | 6.64 | 0.01 | 0.15 | 6.5199999 | 6.66 | 6.51 | 43432 |
| 1741214400 | 6.63 | -0.11 | -1.63 | 6.8 | 6.81 | 6.55 | 33437 |
| 1741128000 | 6.74 | 0.21 | 3.22 | 6.01 | 6.81 | 6.01 | 150342 |
| 1741041600 | 6.53 | -0.35 | -5.09 | 7.03 | 7.03 | 6.51 | 48669 |
| 1740782400 | 6.88 | -0.28 | -3.91 | 7.14 | 7.15 | 6.75 | 187933 |
| 1740696000 | 7.16 | 0.61 | 9.31 | 6.79 | 7.25 | 6.71 | 169879 |
| 1740609600 | 6.55 | 0.54 | 8.99 | 6 | 6.55 | 5.98 | 163860 |
| 1740523200 | 6.01 | -0.19 | -3.06 | 6.05 | 6.16 | 5.86 | 64476 |
| 1740436800 | 6.2 | 0.2 | 3.33 | 6.1 | 6.33 | 6.1 | 48682 |
| 1740177600 | 6 | -0.55 | -8.40 | 6.54 | 6.54 | 6 | 152023 |
| 1740091200 | 6.55 | -0.02 | -0.30 | 6.62 | 6.62 | 6.5 | 33657 |
| 1740004800 | 6.57 | -0.15 | -2.23 | 6.75 | 6.75 | 6.57 | 19225 |
| 1739918400 | 6.72 | -0.1 | -1.47 | 6.84 | 6.85 | 6.72 | 20433 |
| 1739572800 | 6.82 | 0.04 | 0.59 | 6.78 | 6.83 | 6.71 | 27372 |
| 1739486400 | 6.78 | -0.01 | -0.15 | 6.81 | 6.82 | 6.76 | 19963 |
| 1739400000 | 6.79 | -0.06 | -0.88 | 6.85 | 6.86 | 6.75 | 31051 |
| 1739313600 | 6.85 | 0 | 0.00 | 6.88 | 6.88 | 6.82 | 25406 |
| 1739227200 | 6.85 | -0.11 | -1.58 | 7 | 7.02 | 6.85 | 57979 |
| 1738968000 | 6.96 | 0.16 | 2.35 | 6.8 | 6.99 | 6.8 | 102547 |
| 1738881600 | 6.8 | 0.06 | 0.89 | 6.89 | 6.89 | 6.75 | 19992 |
| 1738795200 | 6.74 | -0.1 | -1.46 | 6.74 | 6.85 | 6.74 | 87220 |
| 1738708800 | 6.84 | 0.27 | 4.11 | 6.65 | 6.87 | 6.62 | 166540 |
| 1738622400 | 6.57 | -0.04 | -0.61 | 6.38 | 6.62 | 6.11 | 54202 |
| 1738363200 | 6.61 | -0.19 | -2.79 | 6.8 | 6.8 | 6.54 | 21751 |
| 1738276800 | 6.8 | 0.06 | 0.89 | 6.84 | 6.84 | 6.69 | 63470 |
| 1738190400 | 6.74 | 0.15 | 2.28 | 6.63 | 6.82 | 6.63 | 156115 |
| 1738104000 | 6.59 | 0.24 | 3.78 | 6.34 | 6.7 | 6.34 | 87020 |
| 1738017600 | 6.35 | -0.1 | -1.55 | 6.42 | 6.5199999 | 6.3 | 37475 |
| 1737758400 | 6.45 | 0.13 | 2.06 | 6.42 | 6.55 | 6.39 | 67329 |
| 1737672000 | 6.32 | -0.03 | -0.47 | 6.41 | 6.42 | 6.32 | 60436 |
| 1737585600 | 6.35 | -0.1 | -1.55 | 6.5 | 6.5 | 6.34 | 75254 |
| 1737499200 | 6.45 | 0.06 | 0.94 | 6.49 | 6.53 | 6.41 | 128055 |
| 1737412800 | 6.39 | 0 | 0.00 | 6.46 | 6.46 | 6.32 | 34892 |
| 1737153600 | 6.39 | -0.04 | -0.62 | 6.42 | 6.47 | 6.39 | 16561 |
| 1737067200 | 6.43 | 0 | 0.00 | 6.47 | 6.5 | 6.37 | 41565 |
| 1736980800 | 6.43 | 0.2 | 3.21 | 6.29 | 6.47 | 6.25 | 125278 |
| 1736894400 | 6.23 | 0.06 | 0.97 | 6.15 | 6.29 | 6.12 | 227343 |
| 1736808000 | 6.17 | -0.09 | -1.44 | 6.26 | 6.28 | 6.1 | 72889 |
| 1736548800 | 6.26 | 0.23 | 3.81 | 6.04 | 6.4 | 6.03 | 449672 |
| 1736462400 | 6.03 | 0.03 | 0.50 | 6.0199999 | 6.03 | 5.88 | 17804 |
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
