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 | -0.12 | -2.00333889816 | 5.99 | 6.15 | 5.84 | 3725 | 5.87986577 | CS |
| 4 | -0.03 | -0.508474576271 | 5.9 | 6.45 | 5.8 | 4894 | 5.97248798 | CS |
| 12 | -0.52 | -8.13771517997 | 6.39 | 6.67 | 5.7 | 7519 | 6.04166123 | CS |
| 26 | -2.41 | -29.1062801932 | 8.28 | 8.44 | 5.7 | 7318 | 6.74025997 | CS |
| 52 | -3.35 | -36.3340563991 | 9.22 | 11 | 5.7 | 6345 | 7.90931617 | CS |
| 156 | -20.11 | -77.4056966898 | 25.98 | 26.16 | 5.7 | 6818 | 11.5113001 | CS |
| 260 | -23.13 | -79.7586206897 | 29 | 53.39 | 5.7 | 5430 | 17.19634245 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738013340 | 5.87 | 0.01 | 0.17 | 5.87 | 5.87 | 5.87 | 100 |
| 1737754200 | 5.86 | 0.01 | 0.17 | 5.86 | 5.97 | 5.86 | 1200 |
| 1737667740 | 5.85 | -0.1 | -1.68 | 5.91 | 5.91 | 5.85 | 2400 |
| 1737581400 | 5.95 | 0.05 | 0.85 | 6.1 | 6.1 | 5.95 | 700 |
| 1737495000 | 5.9 | 0.06 | 1.03 | 5.88 | 6.15 | 5.88 | 9100 |
| 1737408600 | 5.84 | -0.15 | -2.50 | 5.99 | 6 | 5.84 | 2200 |
| 1737149400 | 5.99 | 0.08 | 1.35 | 6 | 6.05 | 5.95 | 4200 |
| 1737062940 | 5.91 | 0.07 | 1.20 | 5.85 | 6.04 | 5.85 | 3100 |
| 1736976540 | 5.84 | -0.07 | -1.18 | 6.17 | 6.17 | 5.8099999 | 7300 |
| 1736890140 | 5.91 | 0.07 | 1.20 | 5.8099999 | 6.2 | 5.8099999 | 12900 |
| 1736803740 | 5.84 | -0.1 | -1.68 | 6.2 | 6.21 | 5.84 | 1300 |
| 1736544540 | 5.94 | 0.01 | 0.17 | 5.94 | 5.94 | 5.94 | 1500 |
| 1736458140 | 5.93 | -0.23 | -3.73 | 6.0599999 | 6.13 | 5.93 | 4800 |
| 1736371740 | 6.16 | -0.25 | -3.90 | 6.26 | 6.3 | 6.16 | 1800 |
| 1736285400 | 6.41 | 0.48 | 8.09 | 5.91 | 6.44 | 5.91 | 8700 |
| 1736198940 | 5.93 | 0.07 | 1.19 | 6.11 | 6.45 | 5.93 | 7700 |
| 1735939740 | 5.86 | -0.29 | -4.72 | 5.97 | 6.14 | 5.86 | 4400 |
| 1735853400 | 6.15 | 0.35 | 6.03 | 5.8099999 | 6.15 | 5.8099999 | 6300 |
| 1735594200 | 5.8 | -0.07 | -1.19 | 5.9 | 6.05 | 5.8 | 4300 |
| 1735334940 | 5.87 | 0.01 | 0.17 | 5.95 | 6.04 | 5.87 | 1500 |
| 1735248540 | 5.86 | 0.05 | 0.86 | 5.93 | 6.13 | 5.86 | 11500 |
| 1734989340 | 5.8099999 | -0.11 | -1.86 | 6 | 6 | 5.8099999 | 11000 |
| 1734730200 | 5.92 | 0.04 | 0.68 | 5.92 | 5.92 | 5.92 | 100 |
| 1734643800 | 5.88 | 0.08 | 1.38 | 5.82 | 6.3 | 5.82 | 9800 |
| 1734557400 | 5.8 | -0.05 | -0.85 | 6.03 | 6.19 | 5.8 | 32500 |
| 1734470940 | 5.85 | 0.05 | 0.86 | 5.8099999 | 6.07 | 5.8099999 | 6200 |
| 1734384540 | 5.8 | -0.14 | -2.36 | 5.94 | 6.0199999 | 5.8 | 12200 |
| 1734125340 | 5.94 | -0.05 | -0.83 | 5.94 | 6 | 5.94 | 700 |
| 1734039000 | 5.99 | 0.14 | 2.39 | 5.86 | 6 | 5.85 | 3900 |
| 1733952540 | 5.85 | 0.01 | 0.17 | 5.85 | 6.2699999 | 5.85 | 7700 |
| 1733866140 | 5.84 | 0.14 | 2.46 | 5.87 | 6.0599999 | 5.84 | 4600 |
| 1733779740 | 5.7 | -0.24 | -4.04 | 6 | 6 | 5.7 | 2800 |
| 1733520600 | 5.94 | 0.1 | 1.71 | 6.0599999 | 6.0599999 | 5.73 | 2200 |
| 1733434200 | 5.84 | 0.13 | 2.28 | 5.74 | 6.03 | 5.74 | 1800 |
| 1733347800 | 5.71 | -0.04 | -0.70 | 5.76 | 6.0199999 | 5.71 | 8800 |
| 1733261340 | 5.75 | -0.13 | -2.21 | 5.98 | 5.98 | 5.75 | 2700 |
| 1733174940 | 5.88 | -0.22 | -3.61 | 6.13 | 6.13 | 5.88 | 2900 |
| 1732915740 | 6.1 | -0.08 | -1.29 | 6.18 | 6.28 | 6 | 3200 |
| 1732829400 | 6.18 | -0.49 | -7.35 | 6.58 | 6.58 | 6.14 | 3200 |
| 1732743000 | 6.67 | 0.14 | 2.14 | 6.53 | 6.67 | 6.34 | 8900 |
| 1732656600 | 6.53 | 0.23 | 3.65 | 6.26 | 6.53 | 6.25 | 7700 |
| 1732570140 | 6.3 | 0.07 | 1.12 | 6.38 | 6.46 | 6.3 | 900 |
| 1732310940 | 6.23 | 0.2 | 3.32 | 6.2 | 6.23 | 6.2 | 300 |
| 1732224600 | 6.03 | -0.21 | -3.37 | 6.55 | 6.55 | 6.03 | 3100 |
| 1732051800 | 6.24 | 0.2 | 3.31 | 6.17 | 6.28 | 6.17 | 1000 |
| 1731965340 | 6.04 | 0.03 | 0.50 | 6.1 | 6.55 | 5.88 | 55200 |
| 1731619800 | 6.01 | -0.09 | -1.48 | 6.17 | 6.21 | 6.01 | 9900 |
| 1731533400 | 6.1 | -0.04 | -0.65 | 6.13 | 6.2 | 6.1 | 5000 |
| 1731446940 | 6.14 | -0.15 | -2.38 | 6.21 | 6.2699999 | 6.12 | 6300 |
| 1731360540 | 6.29 | -0.04 | -0.63 | 6.3 | 6.47 | 6.08 | 9300 |
| 1731101400 | 6.33 | -0.14 | -2.16 | 6.47 | 6.47 | 6.16 | 9100 |
| 1731014940 | 6.47 | 0.21 | 3.35 | 6.2699999 | 6.55 | 6.2699999 | 9300 |
| 1730928600 | 6.26 | 0.06 | 0.97 | 6.29 | 6.43 | 6.23 | 29100 |
| 1730842200 | 6.2 | -0.11 | -1.74 | 6.3099999 | 6.3099999 | 6.2 | 17000 |
| 1730755800 | 6.3099999 | 0.01 | 0.16 | 6.39 | 6.42 | 6.3 | 13900 |
| 1730496600 | 6.3 | -0.01 | -0.16 | 6.4 | 6.4 | 6.3 | 700 |
| 1730410200 | 6.3099999 | -0.07 | -1.10 | 6.45 | 6.45 | 6.3099999 | 1700 |
| 1730323800 | 6.38 | -0.02 | -0.31 | 6.48 | 6.48 | 6.38 | 32700 |
| 1730237340 | 6.4 | -0.1 | -1.54 | 6.5 | 6.58 | 6.35 | 51300 |
| 1730151000 | 6.5 | 0.01 | 0.15 | 6.49 | 6.67 | 6.49 | 8700 |
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
