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 | 0.07 | 1.1744966443 | 5.96 | 6.06 | 5.85 | 208697 | 5.8977337 | CS |
| 4 | -0.35 | -5.48589341693 | 6.38 | 6.43 | 5.85 | 212363 | 6.03119959 | CS |
| 12 | 0.26 | 4.50606585789 | 5.77 | 6.47 | 5.54 | 213224 | 5.94183683 | CS |
| 26 | 0.42 | 7.48663101604 | 5.61 | 6.47 | 5.39 | 173916 | 5.80949146 | CS |
| 52 | 0.63 | 11.6666666667 | 5.4 | 6.47 | 5.12 | 192683 | 5.61960734 | CS |
| 156 | 0.07 | 1.1744966443 | 5.96 | 6.59 | 4.96 | 157476 | 5.817908 | CS |
| 260 | 1.25 | 26.1506276151 | 4.78 | 6.59 | 3.85 | 175223 | 5.53305169 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735857600 | 5.92 | 0.05 | 0.85 | 5.91 | 5.96 | 5.89 | 190220 |
| 1735684800 | 5.87 | 0 | 0.00 | 5.89 | 5.91 | 5.86 | 116476 |
| 1735598400 | 5.87 | -0.07 | -1.18 | 5.91 | 5.92 | 5.85 | 333224 |
| 1735339200 | 5.94 | -0.08 | -1.33 | 5.96 | 5.97 | 5.9 | 194868 |
| 1735069200 | 6.0199999 | 0 | 0.00 | 6.01 | 6.07 | 6.01 | 106696 |
| 1734993600 | 6.0199999 | 0.02 | 0.33 | 5.96 | 6.04 | 5.93 | 148632 |
| 1734734400 | 6 | 0.03 | 0.50 | 5.97 | 6 | 5.94 | 181912 |
| 1734648000 | 5.97 | -0.02 | -0.33 | 6 | 6.0199999 | 5.92 | 240484 |
| 1734561600 | 5.99 | -0.08 | -1.32 | 6.04 | 6.1 | 5.99 | 165450 |
| 1734475200 | 6.07 | 0.03 | 0.50 | 6.0199999 | 6.07 | 5.98 | 289060 |
| 1734388800 | 6.04 | -0.06 | -0.98 | 6.08 | 6.11 | 6.0199999 | 159712 |
| 1734129600 | 6.1 | 0.07 | 1.16 | 6.0599999 | 6.14 | 6.05 | 244156 |
| 1734043200 | 6.03 | -0.08 | -1.31 | 6.1 | 6.1 | 6 | 200236 |
| 1733956800 | 6.11 | 0.02 | 0.33 | 6.1 | 6.11 | 6.03 | 291878 |
| 1733870400 | 6.09 | -0.04 | -0.65 | 6.13 | 6.17 | 6.07 | 288278 |
| 1733784000 | 6.13 | -0.13 | -2.08 | 6.25 | 6.29 | 6.11 | 251056 |
| 1733524800 | 6.26 | -0.12 | -1.88 | 6.38 | 6.43 | 6.25 | 207825 |
| 1733438400 | 6.38 | 0.15 | 2.41 | 6.25 | 6.47 | 6.25 | 619971 |
| 1733352000 | 6.23 | -0.06 | -0.95 | 6.28 | 6.32 | 6.23 | 264701 |
| 1733265600 | 6.29 | 0.05 | 0.80 | 6.22 | 6.35 | 6.22 | 433380 |
| 1733179200 | 6.24 | 0.14 | 2.30 | 6.1 | 6.2699999 | 6.03 | 602142 |
| 1732920000 | 6.1 | 0.11 | 1.84 | 5.97 | 6.14 | 5.91 | 899540 |
| 1732833600 | 5.99 | 0.32 | 5.64 | 5.75 | 5.99 | 5.75 | 1113894 |
| 1732747200 | 5.67 | -0.06 | -1.05 | 5.73 | 5.74 | 5.67 | 333545 |
| 1732660800 | 5.73 | -0.06 | -1.04 | 5.8 | 5.8 | 5.71 | 195736 |
| 1732574400 | 5.79 | 0.03 | 0.52 | 5.7699999 | 5.83 | 5.76 | 198265 |
| 1732315200 | 5.76 | 0.04 | 0.70 | 5.74 | 5.76 | 5.73 | 149673 |
| 1732228800 | 5.72 | -0.02 | -0.35 | 5.72 | 5.74 | 5.71 | 146351 |
| 1732142400 | 5.74 | 0.05 | 0.88 | 5.72 | 5.74 | 5.7 | 97116 |
| 1732056000 | 5.69 | 0.03 | 0.53 | 5.65 | 5.74 | 5.63 | 149643 |
| 1731969600 | 5.66 | 0 | 0.00 | 5.66 | 5.7 | 5.66 | 100262 |
| 1731710400 | 5.66 | -0.02 | -0.35 | 5.69 | 5.69 | 5.63 | 142681 |
| 1731624000 | 5.68 | 0.04 | 0.71 | 5.65 | 5.68 | 5.64 | 73328 |
| 1731537600 | 5.64 | -0.01 | -0.18 | 5.65 | 5.65 | 5.61 | 64266 |
| 1731451200 | 5.65 | 0 | 0.00 | 5.65 | 5.67 | 5.62 | 116200 |
| 1731364800 | 5.65 | 0.02 | 0.36 | 5.63 | 5.67 | 5.62 | 56357 |
| 1731105600 | 5.63 | -0.02 | -0.35 | 5.65 | 5.66 | 5.62 | 99596 |
| 1731019200 | 5.65 | -0.03 | -0.53 | 5.65 | 5.7 | 5.63 | 220566 |
| 1730932800 | 5.68 | 0.07 | 1.25 | 5.63 | 5.68 | 5.57 | 165134 |
| 1730846400 | 5.61 | 0.04 | 0.72 | 5.54 | 5.61 | 5.54 | 125034 |
| 1730760000 | 5.57 | -0.02 | -0.36 | 5.6 | 5.63 | 5.5599999 | 78181 |
| 1730497200 | 5.59 | 0.03 | 0.54 | 5.5599999 | 5.64 | 5.55 | 169041 |
| 1730410800 | 5.5599999 | -0.07 | -1.24 | 5.61 | 5.61 | 5.54 | 178064 |
| 1730324400 | 5.63 | 0.03 | 0.54 | 5.6 | 5.65 | 5.57 | 87481 |
| 1730238000 | 5.6 | 0.02 | 0.36 | 5.57 | 5.6 | 5.55 | 140310 |
| 1730151600 | 5.58 | -0.05 | -0.89 | 5.65 | 5.66 | 5.57 | 221734 |
| 1729892400 | 5.63 | -0.01 | -0.18 | 5.65 | 5.65 | 5.61 | 100824 |
| 1729806000 | 5.64 | -0.03 | -0.53 | 5.68 | 5.68 | 5.62 | 106586 |
| 1729719600 | 5.67 | 0.01 | 0.18 | 5.67 | 5.68 | 5.63 | 145840 |
| 1729633200 | 5.66 | -0.03 | -0.53 | 5.7 | 5.7 | 5.64 | 106855 |
| 1729546800 | 5.69 | -0.05 | -0.87 | 5.75 | 5.75 | 5.68 | 99724 |
| 1729287600 | 5.74 | -0.01 | -0.17 | 5.74 | 5.75 | 5.71 | 60830 |
| 1729201200 | 5.75 | 0.03 | 0.52 | 5.74 | 5.7699999 | 5.73 | 62254 |
| 1729114800 | 5.72 | 0 | 0.00 | 5.72 | 5.7699999 | 5.72 | 166115 |
| 1729028400 | 5.72 | -0.04 | -0.69 | 5.7699999 | 5.7699999 | 5.68 | 125986 |
| 1728682800 | 5.76 | 0 | 0.00 | 5.7699999 | 5.78 | 5.73 | 113173 |
| 1728596400 | 5.76 | 0.06 | 1.05 | 5.7 | 5.7699999 | 5.69 | 149781 |
| 1728510000 | 5.7 | 0.01 | 0.18 | 5.7 | 5.75 | 5.67 | 133126 |
| 1728423600 | 5.69 | 0.04 | 0.71 | 5.67 | 5.69 | 5.62 | 155310 |
| 1728337200 | 5.65 | -0.03 | -0.53 | 5.66 | 5.66 | 5.6 | 178809 |
| 1728078000 | 5.68 | 0.01 | 0.18 | 5.65 | 5.7 | 5.63 | 116887 |
| 1727991600 | 5.67 | -0.01 | -0.18 | 5.68 | 5.69 | 5.64 | 132367 |
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
