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 | 0.325 | 5.13428120063 | 6.33 | 6.77 | 6.25 | 18165 | 6.51057174 | DR |
| 4 | 0.485 | 7.86061588331 | 6.17 | 6.77 | 5.8601 | 20980 | 6.36887104 | DR |
| 12 | 1.0651 | 19.0540081218 | 5.5899 | 6.77 | 5 | 22765 | 5.77806813 | DR |
| 26 | 1.4975 | 29.0353853611 | 5.1575 | 6.77 | 4.556 | 33544 | 5.24235709 | DR |
| 52 | 0.9875 | 17.4239082488 | 5.6675 | 6.77 | 4.556 | 47190 | 5.3328643 | DR |
| 156 | -3.405 | -33.8469184891 | 10.06 | 11.55 | 4.556 | 41983 | 6.4770475 | DR |
| 260 | -1.335 | -16.7083854819 | 7.99 | 11.55 | 4.556 | 35509 | 6.84552396 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727386200 | 6.64 | -0.05 | -0.75 | 6.48 | 6.75 | 6.48 | 10365 |
| 1727299200 | 6.69 | 0.02 | 0.34 | 6.77 | 6.77 | 6.69 | 14780 |
| 1727212800 | 6.6675 | 0.25 | 3.86 | 6.37 | 6.68 | 6.37 | 19225 |
| 1727126940 | 6.42 | 0.1 | 1.58 | 6.25 | 6.6 | 6.25 | 18424 |
| 1726867200 | 6.32 | -0.04 | -0.63 | 6.33 | 6.4 | 6.32 | 28030 |
| 1726781220 | 6.36 | -0.03 | -0.47 | 6.4555 | 6.55 | 6.34 | 30544 |
| 1726694460 | 6.39 | -0.06 | -0.93 | 6.67 | 6.68 | 6.3400999 | 8152 |
| 1726608240 | 6.45 | 0.06 | 0.94 | 6.6 | 6.6 | 6.3400999 | 17049 |
| 1726521720 | 6.39 | 0.07 | 1.11 | 6.5099 | 6.5099 | 6.2401 | 51231 |
| 1726262940 | 6.32 | -0.07 | -1.10 | 6.5 | 6.5 | 6.32 | 5344 |
| 1726176540 | 6.39 | 0.14 | 2.24 | 6.23 | 6.39 | 6.23 | 34066 |
| 1726090140 | 6.25 | -0.14 | -2.19 | 5.9801 | 6.32 | 5.9801 | 27774 |
| 1726003500 | 6.39 | 0.03 | 0.47 | 6.275 | 6.39 | 6.2301 | 18774 |
| 1725917160 | 6.36 | 0.16 | 2.58 | 6.33 | 6.36 | 6.23 | 16932 |
| 1725658020 | 6.2 | -0.17 | -2.67 | 6.305 | 6.335 | 6.2 | 30517 |
| 1725571440 | 6.37 | 0.13 | 2.08 | 6.328 | 6.37 | 6.2699999 | 15763 |
| 1725485040 | 6.24 | 0.06 | 0.97 | 5.8601 | 6.26 | 5.8601 | 12427 |
| 1725398880 | 6.18 | -0.05 | -0.80 | 6.29 | 6.299 | 6.18 | 9133 |
| 1725053340 | 6.23 | -0.02 | -0.32 | 6.17 | 6.23 | 6.15 | 30087 |
| 1724966400 | 6.25 | -0.04 | -0.64 | 6.16 | 6.3799 | 6.16 | 15156 |
| 1724880360 | 6.29 | -0.24 | -3.68 | 6.29 | 6.37 | 6.2 | 9583 |
| 1724794080 | 6.53 | -0.01 | -0.15 | 6.55 | 6.66 | 6.4601 | 31375 |
| 1724707740 | 6.54 | 0.04 | 0.62 | 6.575 | 6.67 | 6.47 | 11658 |
| 1724448480 | 6.5 | 0.21 | 3.34 | 6.51 | 6.6 | 6.483 | 15310 |
| 1724362140 | 6.29 | 0.04 | 0.64 | 6.25 | 6.29 | 6.17 | 25910 |
| 1724275380 | 6.25 | 0.19 | 3.14 | 6.0201 | 6.25 | 6.0201 | 10041 |
| 1724188800 | 6.0599999 | -0.11 | -1.78 | 6.03 | 6.18 | 6.03 | 51832 |
| 1724102880 | 6.17 | 0.19 | 3.18 | 6.0525 | 6.17 | 6.04 | 22945 |
| 1723843740 | 5.98 | 0.41 | 7.36 | 5.75 | 5.98 | 5.75 | 31728 |
| 1723756860 | 5.5701 | 0.07 | 1.27 | 5.655 | 5.69 | 5.57 | 6923 |
| 1723670820 | 5.5 | -0.12 | -2.14 | 5.5725 | 5.58 | 5.49 | 25186 |
| 1723584360 | 5.62 | 0.11 | 2.00 | 5.46 | 5.62 | 5.45 | 13409 |
| 1723497900 | 5.51 | -0.11 | -1.96 | 5.3901 | 5.5199999 | 5.38 | 17326 |
| 1723238400 | 5.62 | 0.03 | 0.54 | 5.45 | 5.62 | 5.45 | 8569 |
| 1723152000 | 5.59 | 0.07 | 1.27 | 5.5298999 | 5.59 | 5.4201 | 17352 |
| 1723065720 | 5.5199999 | 0.2 | 3.76 | 5.5199999 | 5.5199999 | 5.35 | 18890 |
| 1722979800 | 5.32 | -0.02 | -0.37 | 5.245 | 5.35 | 5.245 | 14195 |
| 1722893340 | 5.34 | -0.07 | -1.29 | 5.09 | 5.34 | 5.09 | 58814 |
| 1722634140 | 5.41 | -0.01 | -0.10 | 5.32 | 5.42 | 5.3000999 | 16936 |
| 1722547620 | 5.4151999 | -0.14 | -2.60 | 5.48 | 5.53 | 5.41 | 19997 |
| 1722461340 | 5.5599999 | 0.11 | 2.02 | 5.51 | 5.64 | 5.51 | 22433 |
| 1722374820 | 5.45 | 0.07 | 1.30 | 5.36 | 5.53 | 5.36 | 20990 |
| 1722288180 | 5.38 | -0.09 | -1.65 | 5.3099999 | 5.38 | 5.3099999 | 18424 |
| 1722029100 | 5.47 | 0.04 | 0.74 | 5.4 | 5.47 | 5.37 | 21407 |
| 1721942400 | 5.43 | 0.3 | 5.85 | 5.26 | 5.43 | 5.25 | 25822 |
| 1721856480 | 5.13 | 0.04 | 0.79 | 5.23 | 5.3 | 5.13 | 32530 |
| 1721770140 | 5.09 | -0.16 | -3.05 | 5.1 | 5.18 | 5.05 | 61727 |
| 1721683740 | 5.25 | 0.14 | 2.74 | 5.09 | 5.25 | 5.09 | 11693 |
| 1721424180 | 5.11 | 0.11 | 2.20 | 5.05 | 5.16 | 5.05 | 70420 |
| 1721337960 | 5 | -0.08 | -1.57 | 5.05 | 5.0875 | 5 | 39821 |
| 1721251320 | 5.08 | -0.21 | -3.97 | 5.12 | 5.12 | 5.03 | 48076 |
| 1721164920 | 5.29 | -0.03 | -0.56 | 5.301 | 5.3399 | 5.245 | 6545 |
| 1721078940 | 5.32 | -0.16 | -2.92 | 5.4135 | 5.48 | 5.32 | 6451 |
| 1720819200 | 5.48 | 0.08 | 1.48 | 5.42 | 5.48 | 5.37 | 5006 |
| 1720733280 | 5.4 | 0.02 | 0.37 | 5.2699999 | 5.4 | 5.2699999 | 42210 |
| 1720646880 | 5.38 | 0.12 | 2.28 | 5.365 | 5.4399 | 5.33 | 22500 |
| 1720560540 | 5.26 | -0.12 | -2.23 | 5.19 | 5.33 | 5.19 | 10500 |
| 1720473600 | 5.38 | -0.09 | -1.65 | 5.29 | 5.53 | 5.29 | 16742 |
| 1720214640 | 5.47 | 0.38 | 7.47 | 5.5899 | 5.63 | 5.47 | 7171 |
| 1720041000 | 5.09 | 0.05 | 0.99 | 5.095 | 5.16 | 5.09 | 14410 |
| 1719955740 | 5.04 | -0.19 | -3.63 | 5.0875 | 5.0875 | 4.95 | 50031 |
| 1719868980 | 5.23 | -0.09 | -1.69 | 5.38 | 5.38 | 5.12 | 26165 |
| 1719610020 | 5.32 | 0.3 | 5.98 | 5.3 | 5.36 | 5.2699999 | 34821 |
| 1719523200 | 5.0199999 | -0.08 | -1.57 | 5.1 | 5.1 | 4.9 | 15911 |
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
