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 | -0.255 | -5.1 | 5 | 5.03 | 4.73 | 2949476 | 5.00725386 | CS |
| 4 | 0.255 | 5.67928730512 | 4.49 | 5.16 | 4.16 | 1348039 | 4.86759674 | CS |
| 12 | 0.585 | 14.0625 | 4.16 | 5.16 | 3.69 | 621754 | 4.7062822 | CS |
| 26 | 1.365 | 40.3846153846 | 3.38 | 5.16 | 3.3421 | 464779 | 4.45107494 | CS |
| 52 | 2.475 | 109.030837004 | 2.27 | 5.16 | 2.16 | 287925 | 4.19331643 | CS |
| 156 | 1.995 | 72.5454545455 | 2.75 | 5.16 | 2.16 | 280628 | 4.17716212 | CS |
| 260 | 1.995 | 72.5454545455 | 2.75 | 5.16 | 2.16 | 280628 | 4.17716212 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727389800 | 4.92 | -0.05 | -1.01 | 5 | 5.03 | 4.92 | 755024 |
| 1727303400 | 4.97 | 0.11 | 2.26 | 4.86 | 4.98 | 4.86 | 683783 |
| 1727217000 | 4.86 | -0.01 | -0.21 | 4.94 | 4.94 | 4.8 | 599241 |
| 1727130600 | 4.87 | -0.16 | -3.18 | 4.99 | 5 | 4.86 | 684346 |
| 1726871400 | 5.03 | 0.2 | 4.14 | 5 | 5.03 | 4.855 | 12024985 |
| 1726785000 | 4.83 | 0.18 | 3.87 | 4.82 | 4.92 | 4.75 | 1702546 |
| 1726698600 | 4.65 | -0.11 | -2.31 | 4.8099999 | 4.965 | 4.65 | 1390857 |
| 1726612200 | 4.76 | -0.12 | -2.46 | 4.86 | 4.88 | 4.75 | 1068892 |
| 1726525800 | 4.88 | -0.17 | -3.37 | 5.16 | 5.16 | 4.78 | 2032955 |
| 1726266600 | 5.05 | 0.37 | 7.91 | 4.78 | 5.05 | 4.73 | 915370 |
| 1726180200 | 4.68 | 0.33 | 7.59 | 4.46 | 4.68 | 4.46 | 518629 |
| 1726093800 | 4.35 | 0.06 | 1.40 | 4.3099999 | 4.38 | 4.21 | 366859 |
| 1726007400 | 4.29 | 0.07 | 1.66 | 4.24 | 4.38 | 4.22 | 297223 |
| 1725921000 | 4.22 | 0.02 | 0.48 | 4.22 | 4.3099999 | 4.16 | 267437 |
| 1725661800 | 4.2 | -0.24 | -5.41 | 4.46 | 4.46 | 4.2 | 398436 |
| 1725575400 | 4.44 | -0.09 | -1.99 | 4.61 | 4.63 | 4.4193 | 267724 |
| 1725489000 | 4.53 | 0.23 | 5.35 | 4.2699999 | 4.5599999 | 4.2699999 | 392674 |
| 1725402600 | 4.3 | -0.24 | -5.29 | 4.43 | 4.46 | 4.274 | 571792 |
| 1725057000 | 4.54 | 0.06 | 1.34 | 4.49 | 4.61 | 4.48 | 936905 |
| 1724970600 | 4.48 | 0.1 | 2.28 | 4.38 | 4.535 | 4.33 | 238129 |
| 1724884200 | 4.38 | -0.16 | -3.52 | 4.51 | 4.51 | 4.3099999 | 350230 |
| 1724797800 | 4.54 | -0.1 | -2.16 | 4.64 | 4.64 | 4.53 | 246382 |
| 1724711400 | 4.64 | -0.18 | -3.73 | 4.89 | 4.89 | 4.63 | 375171 |
| 1724452200 | 4.82 | 0.18 | 3.88 | 4.7 | 4.85 | 4.63 | 465688 |
| 1724365800 | 4.64 | -0.01 | -0.22 | 4.61 | 4.71 | 4.48 | 363668 |
| 1724279400 | 4.65 | 0.03 | 0.65 | 4.6 | 4.7 | 4.5199999 | 303623 |
| 1724193000 | 4.62 | 0.11 | 2.44 | 4.6 | 4.66 | 4.5 | 439690 |
| 1724106600 | 4.51 | 0.24 | 5.62 | 4.29 | 4.51 | 4.29 | 394947 |
| 1723847400 | 4.2699999 | 0.15 | 3.64 | 4.13 | 4.3099999 | 4.12 | 255657 |
| 1723761000 | 4.12 | 0.08 | 1.98 | 4.09 | 4.155 | 3.95 | 173048 |
| 1723674600 | 4.04 | -0.2 | -4.72 | 4.01 | 4.23 | 3.82 | 403395 |
| 1723588200 | 4.24 | 0.16 | 3.92 | 4.08 | 4.305 | 4.07 | 475953 |
| 1723501800 | 4.08 | 0.21 | 5.43 | 3.95 | 4.115 | 3.95 | 316806 |
| 1723242600 | 3.87 | -0.01 | -0.26 | 3.93 | 3.93 | 3.83 | 126043 |
| 1723156200 | 3.88 | 0.05 | 1.31 | 3.9 | 3.95 | 3.83 | 167674 |
| 1723069800 | 3.83 | -0.2 | -4.96 | 4.05 | 4.08 | 3.8 | 382303 |
| 1722983400 | 4.03 | 0.13 | 3.33 | 3.86 | 4.11 | 3.83 | 279112 |
| 1722897000 | 3.9 | -0.13 | -3.23 | 3.69 | 3.95 | 3.63 | 329572 |
| 1722637800 | 4.03 | -0.27 | -6.28 | 4.32 | 4.33 | 4.005 | 242456 |
| 1722551400 | 4.3 | -0.19 | -4.23 | 4.51 | 4.51 | 4.205 | 318752 |
| 1722465000 | 4.49 | 0.3 | 7.16 | 4.25 | 4.5199999 | 4.25 | 310635 |
| 1722378600 | 4.19 | 0.07 | 1.70 | 4.18 | 4.23 | 4.14 | 127279 |
| 1722292200 | 4.12 | -0.04 | -0.96 | 4.2 | 4.245 | 4.09 | 106153 |
| 1722033000 | 4.16 | 0.1 | 2.46 | 4.13 | 4.165 | 4.0199999 | 151452 |
| 1721946600 | 4.0599999 | -0.17 | -4.02 | 4.1 | 4.17 | 4.0599999 | 241012 |
| 1721860200 | 4.23 | -0.12 | -2.76 | 4.42 | 4.44 | 4.23 | 241337 |
| 1721773800 | 4.35 | 0.15 | 3.57 | 4.23 | 4.35 | 4.16 | 213499 |
| 1721687400 | 4.2 | 0.08 | 1.94 | 4.15 | 4.2 | 4.1 | 137400 |
| 1721428200 | 4.12 | -0.04 | -0.96 | 4.05 | 4.21 | 4.01 | 154086 |
| 1721341800 | 4.16 | -0.16 | -3.70 | 4.48 | 4.48 | 4.11 | 271082 |
| 1721255400 | 4.32 | -0.32 | -6.90 | 4.65 | 4.65 | 4.29 | 319721 |
| 1721169000 | 4.64 | 0.05 | 1.09 | 4.6 | 4.67 | 4.55 | 468722 |
| 1721082600 | 4.59 | 0.05 | 1.10 | 4.54 | 4.59 | 4.42 | 250655 |
| 1720823400 | 4.54 | -0.01 | -0.22 | 4.48 | 4.54 | 4.4202 | 143100 |
| 1720737000 | 4.55 | 0.07 | 1.56 | 4.5 | 4.5999 | 4.49 | 365875 |
| 1720650600 | 4.48 | 0.27 | 6.41 | 4.26 | 4.48 | 4.26 | 301982 |
| 1720564200 | 4.21 | 0.01 | 0.24 | 4.22 | 4.255 | 4.115 | 400101 |
| 1720477800 | 4.2 | -0.06 | -1.41 | 4.25 | 4.2699999 | 4.1509 | 134141 |
| 1720218600 | 4.26 | 0.14 | 3.40 | 4.16 | 4.32 | 4.16 | 213089 |
| 1720040640 | 4.12 | 0.21 | 5.37 | 3.98 | 4.1849999 | 3.98 | 191996 |
| 1719959400 | 3.91 | 0.11 | 2.89 | 3.77 | 3.93 | 3.751 | 130178 |
| 1719873000 | 3.8 | 0.03 | 0.80 | 3.81 | 3.8899 | 3.7 | 232296 |
| 1719613800 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1719527400 | 3.77 | -0.01 | -0.26 | 3.82 | 3.86 | 3.77 | 360149 |
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
