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 | 0.02 | 0.342465753425 | 5.84 | 6.01 | 5.05 | 15405 | 5.57127881 | CS |
| 4 | -0.98 | -14.3274853801 | 6.84 | 6.85 | 5.05 | 6149 | 5.8191999 | CS |
| 12 | -1.54 | -20.8108108108 | 7.4 | 7.4 | 5.05 | 6657 | 6.25739069 | CS |
| 26 | -2.19 | -27.2049689441 | 8.05 | 8.55 | 5.05 | 4984 | 6.72077176 | CS |
| 52 | -4.89 | -45.488372093 | 10.75 | 11.04 | 5.05 | 4302 | 7.84766066 | CS |
| 156 | -8.14 | -58.1428571429 | 14 | 19.1 | 5.05 | 6855 | 12.02253927 | CS |
| 260 | 5.64 | 2563.63636364 | 0.22 | 19.1 | 0.195 | 9664 | 8.34880934 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745444400 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1745358000 | 5.58 | 0.33 | 6.29 | 5.17 | 5.58 | 5.05 | 15840 |
| 1745271600 | 5.25 | -0.35 | -6.25 | 5.85 | 5.85 | 5.25 | 18080 |
| 1744926000 | 5.6 | -0.25 | -4.27 | 5.78 | 5.8 | 5.6 | 8200 |
| 1744839600 | 5.85 | -0.02 | -0.34 | 5.84 | 6.01 | 5.82 | 19500 |
| 1744753200 | 5.87 | -0.08 | -1.34 | 6.1 | 6.1 | 5.7 | 9400 |
| 1744666800 | 5.95 | -0.1 | -1.65 | 6.08 | 6.08 | 5.95 | 3300 |
| 1744407600 | 6.05 | -0.05 | -0.82 | 6.0599999 | 6.0599999 | 6 | 21410 |
| 1744321200 | 6.1 | -0.4 | -6.15 | 6.47 | 6.47 | 6.1 | 8967 |
| 1744234800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1744148400 | 6.5 | 0.4 | 6.56 | 6.5 | 6.5 | 6.5 | 301 |
| 1744062000 | 6.1 | -0.54 | -8.13 | 6.64 | 6.65 | 6.1 | 4701 |
| 1743802800 | 6.64 | -0.21 | -3.07 | 6.64 | 6.64 | 6.64 | 301 |
| 1743716400 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1743630000 | 6.85 | 0.45 | 7.03 | 6.57 | 6.85 | 6.57 | 403 |
| 1743543600 | 6.4 | -0.01 | -0.16 | 6.35 | 6.4 | 6.2 | 2000 |
| 1743457200 | 6.41 | -0.24 | -3.61 | 6.83 | 6.83 | 6.3 | 2120 |
| 1743198000 | 6.65 | -0.16 | -2.35 | 6.66 | 6.66 | 6.65 | 300 |
| 1743111600 | 6.81 | -0.04 | -0.58 | 6.81 | 6.81 | 6.81 | 100 |
| 1743025200 | 6.85 | 0.11 | 1.63 | 6.84 | 6.85 | 6.75 | 1900 |
| 1742938800 | 6.74 | 0.33 | 5.15 | 6.44 | 6.75 | 6.44 | 8401 |
| 1742852400 | 6.41 | 0.16 | 2.56 | 6.3099999 | 6.55 | 6.2 | 11500 |
| 1742593200 | 6.25 | 0.1 | 1.63 | 6.2 | 6.25 | 6 | 52901 |
| 1742506800 | 6.15 | -0.4 | -6.11 | 6.2 | 6.22 | 6.15 | 2302 |
| 1742420400 | 6.55 | 0.45 | 7.38 | 6 | 6.55 | 6 | 900 |
| 1742334000 | 6.1 | -0.1 | -1.61 | 6.11 | 6.11 | 6.1 | 301 |
| 1742247600 | 6.2 | 0 | 0.00 | 6.11 | 6.2 | 6.11 | 2300 |
| 1741988400 | 6.2 | 0.24 | 4.03 | 6.2 | 6.2 | 6.2 | 800 |
| 1741902000 | 5.96 | 0.01 | 0.17 | 5.96 | 5.96 | 5.96 | 100 |
| 1741815600 | 5.95 | -0.1 | -1.65 | 6.25 | 6.25 | 5.9 | 7501 |
| 1741729200 | 6.05 | 0.15 | 2.54 | 5.9 | 6.2 | 5.9 | 3100 |
| 1741642800 | 5.9 | -0.47 | -7.38 | 6.3 | 6.3 | 5.88 | 3650 |
| 1741387200 | 6.37 | -0.13 | -2.00 | 6.35 | 6.37 | 6.25 | 8099 |
| 1741300800 | 6.5 | -0.12 | -1.81 | 6.55 | 6.55 | 6.5 | 4700 |
| 1741214400 | 6.62 | 0.52 | 8.52 | 6.59 | 6.62 | 6.59 | 1700 |
| 1741128000 | 6.1 | -0.2 | -3.17 | 6.11 | 6.59 | 5.95 | 28800 |
| 1741041600 | 6.3 | -0.5 | -7.35 | 6.42 | 6.42 | 6.3 | 1202 |
| 1740782400 | 6.8 | 0.41 | 6.42 | 6.43 | 6.8 | 6.42 | 1800 |
| 1740696000 | 6.39 | 0.19 | 3.06 | 6.63 | 6.63 | 6.39 | 1000 |
| 1740609600 | 6.2 | 0.05 | 0.81 | 6.15 | 6.45 | 6 | 16251 |
| 1740523200 | 6.15 | -0.11 | -1.76 | 6.26 | 6.26 | 6.1 | 3100 |
| 1740436800 | 6.26 | -0.34 | -5.15 | 6.5199999 | 6.5199999 | 6.26 | 2401 |
| 1740177600 | 6.6 | 0.1 | 1.54 | 6.5199999 | 6.6 | 6.51 | 700 |
| 1740091200 | 6.5 | -0.05 | -0.76 | 6.5599999 | 6.75 | 6.5 | 21100 |
| 1740004800 | 6.55 | -0.23 | -3.39 | 6.55 | 6.55 | 6.55 | 12105 |
| 1739918400 | 6.78 | 0.01 | 0.15 | 6.79 | 6.79 | 6.55 | 7600 |
| 1739572800 | 6.77 | 0.07 | 1.04 | 6.71 | 6.9 | 6.71 | 9700 |
| 1739486400 | 6.7 | -0.18 | -2.62 | 6.7 | 6.71 | 6.7 | 2600 |
| 1739400000 | 6.88 | 0.13 | 1.93 | 6.75 | 7 | 6.45 | 18000 |
| 1739313600 | 6.75 | -0.05 | -0.74 | 6.62 | 7.1 | 6.45 | 5850 |
| 1739227200 | 6.8 | 0.27 | 4.13 | 6.8 | 6.8 | 6.8 | 225 |
| 1738968000 | 6.53 | -0.07 | -1.06 | 6.62 | 7.15 | 6.5 | 3400 |
| 1738881600 | 6.6 | -0.15 | -2.22 | 6.66 | 6.66 | 6.6 | 1900 |
| 1738795200 | 6.75 | -0.26 | -3.71 | 6.75 | 6.75 | 6.75 | 620 |
| 1738708800 | 7.01 | 0.01 | 0.14 | 6.9 | 7.25 | 6.3099999 | 13618 |
| 1738622400 | 7 | -0.2 | -2.78 | 7 | 7.01 | 6.75 | 7959 |
| 1738363200 | 7.2 | 0.03 | 0.42 | 7.2 | 7.2 | 7.2 | 100 |
| 1738276800 | 7.17 | 0.11 | 1.56 | 7.16 | 7.18 | 7.16 | 700 |
| 1738190400 | 7.06 | -0.24 | -3.29 | 7.4 | 7.4 | 7.06 | 305 |
| 1738104000 | 7.3 | 0.12 | 1.67 | 7.19 | 7.48 | 7.19 | 16800 |
| 1738017600 | 7.18 | -0.38 | -5.03 | 7.2 | 8.06 | 7.18 | 5501 |
| 1737758400 | 7.56 | 0.22 | 3.00 | 7.25 | 7.56 | 7.25 | 200 |
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
