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 | -1.16 | -14.6464646465 | 7.92 | 8.14 | 5.81 | 34647 | 7.2792994 | FU |
| 4 | 1.88 | 38.5245901639 | 4.88 | 8.56 | 4.5 | 46647 | 6.92187044 | FU |
| 12 | 3.17 | 88.3008356546 | 3.59 | 8.56 | 3.28 | 24806 | 5.87066235 | FU |
| 26 | 2.65 | 64.4768856448 | 4.11 | 8.56 | 3 | 17617 | 5.06342083 | FU |
| 52 | 3.4 | 101.19047619 | 3.36 | 8.56 | 3 | 19276 | 4.74226355 | FU |
| 156 | -3.14 | -31.7171717172 | 9.9 | 12.52 | 2.1 | 18438 | 4.95645167 | FU |
| 260 | -3.14 | -31.7171717172 | 9.9 | 12.52 | 2.1 | 18438 | 4.95645167 | FU |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734989340 | 6.76 | 0.11 | 1.65 | 6.6 | 6.8 | 6.6 | 26650 |
| 1734730200 | 6.65 | -0.06 | -0.89 | 6.39 | 6.97 | 5.8099999 | 32812 |
| 1734643800 | 6.71 | -0.76 | -10.17 | 7.47 | 7.47 | 6.21 | 50899 |
| 1734557400 | 7.47 | -0.21 | -2.73 | 7.72 | 7.72 | 7.26 | 14006 |
| 1734470940 | 7.68 | -0.28 | -3.52 | 7.96 | 8.01 | 7.6 | 15898 |
| 1734384540 | 7.96 | 0 | 0.00 | 7.92 | 8.14 | 7.75 | 59621 |
| 1734125340 | 7.96 | -0.03 | -0.38 | 7.99 | 7.99 | 7.75 | 2133 |
| 1734039000 | 7.99 | 0.56 | 7.54 | 7.55 | 8.01 | 7.55 | 84398 |
| 1733952540 | 7.43 | -0.04 | -0.54 | 7.48 | 7.6 | 7.1 | 26567 |
| 1733866140 | 7.47 | -0.32 | -4.11 | 7.73 | 7.73 | 6.6 | 51612 |
| 1733779740 | 7.79 | -0.56 | -6.71 | 8 | 8 | 7.5 | 72881 |
| 1733520600 | 8.35 | 0.23 | 2.83 | 8 | 8.42 | 8 | 29164 |
| 1733434200 | 8.1199999 | 0.12 | 1.50 | 8.1 | 8.56 | 7.3 | 70745 |
| 1733347800 | 8 | 1.16 | 16.96 | 7.1 | 8 | 7.08 | 56792 |
| 1733261340 | 6.84 | 0.59 | 9.44 | 6.62 | 7 | 6.62 | 73864 |
| 1733174940 | 6.25 | 0.6 | 10.62 | 5.55 | 6.26 | 5.55 | 55002 |
| 1732915740 | 5.65 | 0.08 | 1.44 | 5.42 | 5.74 | 5.35 | 37599 |
| 1732829400 | 5.57 | 0.07 | 1.27 | 5.5 | 5.64 | 5.2699999 | 14204 |
| 1732743000 | 5.5 | 0.65 | 13.40 | 4.95 | 5.5 | 4.95 | 47659 |
| 1732656600 | 4.85 | -0.13 | -2.61 | 4.95 | 4.95 | 4.5 | 23102 |
| 1732570140 | 4.98 | 0.73 | 17.18 | 4.88 | 4.98 | 4.7 | 113977 |
| 1732310940 | 4.25 | 0.11 | 2.66 | 4.33 | 4.33 | 4.15 | 17107 |
| 1732224600 | 4.14 | -0.14 | -3.27 | 4.2 | 4.44 | 4.08 | 58414 |
| 1732051800 | 4.28 | -0.03 | -0.70 | 4.3099999 | 4.59 | 4.25 | 11190 |
| 1731965340 | 4.3099999 | 0.2 | 4.87 | 4.35 | 4.35 | 4.1 | 19367 |
| 1731619800 | 4.11 | 0 | 0.00 | 4.2 | 4.2 | 4 | 18402 |
| 1731533400 | 4.11 | -0.17 | -3.97 | 4.28 | 4.3 | 4.09 | 38333 |
| 1731446940 | 4.28 | -0.5 | -10.46 | 4.78 | 4.78 | 4.08 | 28719 |
| 1731360540 | 4.78 | 0.8 | 20.10 | 4.08 | 4.79 | 4.08 | 38546 |
| 1731101400 | 3.98 | -0.01 | -0.25 | 4.04 | 4.05 | 3.87 | 13573 |
| 1731014940 | 3.99 | 0.19 | 5.00 | 3.84 | 4.0199999 | 3.75 | 21048 |
| 1730928600 | 3.8 | 0.42 | 12.43 | 3.56 | 3.85 | 3.56 | 25035 |
| 1730842200 | 3.38 | 0.03 | 0.90 | 3.35 | 3.43 | 3.31 | 7811 |
| 1730755800 | 3.35 | -0.25 | -6.94 | 3.56 | 3.64 | 3.2799999 | 42231 |
| 1730496600 | 3.6 | -0.02 | -0.55 | 3.6 | 3.65 | 3.54 | 4521 |
| 1730410200 | 3.62 | -0.09 | -2.43 | 3.71 | 3.71 | 3.57 | 5389 |
| 1730323800 | 3.71 | 0.06 | 1.64 | 3.61 | 3.87 | 3.61 | 20494 |
| 1730237340 | 3.65 | -0.05 | -1.35 | 3.69 | 3.72 | 3.53 | 13692 |
| 1730151000 | 3.7 | 0 | 0.00 | 3.77 | 3.8 | 3.47 | 16425 |
| 1729891800 | 3.7 | -0.05 | -1.33 | 3.67 | 3.76 | 3.61 | 1201 |
| 1729805400 | 3.75 | 0.15 | 4.17 | 3.55 | 3.78 | 3.55 | 6573 |
| 1729719000 | 3.6 | -0.1 | -2.70 | 3.7 | 3.7 | 3.57 | 1506 |
| 1729632600 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.57 | 469 |
| 1729546140 | 3.7 | 0.03 | 0.82 | 3.6 | 3.7 | 3.54 | 4164 |
| 1729287000 | 3.67 | 0.03 | 0.82 | 3.63 | 3.68 | 3.6 | 11556 |
| 1729200540 | 3.64 | -0.06 | -1.62 | 3.69 | 3.69 | 3.61 | 621 |
| 1729114140 | 3.7 | 0.03 | 0.82 | 3.64 | 3.78 | 3.64 | 4414 |
| 1729027740 | 3.67 | -0.03 | -0.81 | 3.62 | 3.75 | 3.57 | 3471 |
| 1728941340 | 3.7 | 0.09 | 2.49 | 3.61 | 3.75 | 3.54 | 10227 |
| 1728682200 | 3.61 | 0.1 | 2.85 | 3.51 | 3.61 | 3.45 | 4187 |
| 1728595740 | 3.51 | 0.11 | 3.24 | 3.43 | 3.67 | 3.39 | 7964 |
| 1728509400 | 3.4 | -0.02 | -0.58 | 3.45 | 3.5 | 3.38 | 7202 |
| 1728422940 | 3.42 | -0.03 | -0.87 | 3.47 | 3.47 | 3.38 | 4808 |
| 1728336600 | 3.45 | 0 | 0.00 | 3.47 | 3.49 | 3.41 | 3582 |
| 1728077400 | 3.45 | 0.04 | 1.17 | 3.49 | 3.49 | 3.4 | 2712 |
| 1727991000 | 3.41 | -0.16 | -4.48 | 3.56 | 3.56 | 3.39 | 2411 |
| 1727904540 | 3.57 | 0 | 0.00 | 3.59 | 3.59 | 3.35 | 6600 |
| 1727818200 | 3.57 | -0.08 | -2.19 | 3.6 | 3.6 | 3.33 | 19051 |
| 1727731800 | 3.65 | -0.02 | -0.54 | 3.59 | 3.7 | 3.55 | 2812 |
| 1727472600 | 3.67 | 0.08 | 2.23 | 3.62 | 3.67 | 3.51 | 14280 |
| 1727386140 | 3.59 | 0.05 | 1.41 | 3.54 | 3.63 | 3.46 | 3384 |
| 1727299740 | 3.54 | 0.09 | 2.61 | 3.38 | 3.54 | 3.38 | 3153 |
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
