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 | -0.552486187845 | 3.62 | 3.66 | 3.5 | 1651538 | 3.60182119 | DE |
| 4 | -0.52 | -12.6213592233 | 4.12 | 4.24 | 3.5 | 1469274 | 3.8918392 | DE |
| 12 | -0.34 | -8.62944162437 | 3.94 | 4.24 | 3.5 | 1360855 | 3.91536871 | DE |
| 26 | 0.26 | 7.78443113772 | 3.34 | 4.24 | 3.32 | 1406392 | 3.82636647 | DE |
| 52 | -1.44 | -28.5714285714 | 5.04 | 5.08 | 3.32 | 1581825 | 4.09773628 | DE |
| 156 | -0.95 | -20.8791208791 | 4.55 | 5.555 | 3.32 | 1369840 | 4.41792672 | DE |
| 260 | -1.27 | -26.0780287474 | 4.87 | 5.555 | 3.32 | 1554212 | 4.36687089 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741065300 | 3.62 | -0.02 | -0.55 | 3.63 | 3.64 | 3.57 | 1739180 |
| 1740978900 | 3.64 | 0.05 | 1.39 | 3.56 | 3.66 | 3.5 | 2106166 |
| 1740719700 | 3.59 | 0 | 0.00 | 3.58 | 3.6 | 3.54 | 2073035 |
| 1740633300 | 3.59 | 0.04 | 1.13 | 3.57 | 3.62 | 3.56 | 842608 |
| 1740546900 | 3.55 | -0.07 | -1.93 | 3.62 | 3.63 | 3.55 | 1496700 |
| 1740460500 | 3.62 | -0.23 | -5.85 | 3.75 | 3.77 | 3.605 | 1602952 |
| 1740374100 | 3.845 | -0.01 | -0.26 | 3.82 | 3.87 | 3.81 | 1780363 |
| 1740114900 | 3.855 | 0 | 0.13 | 3.88 | 3.93 | 3.84 | 1713278 |
| 1740028500 | 3.85 | -0.17 | -4.23 | 3.95 | 3.96 | 3.79 | 2784320 |
| 1739942100 | 4.0199999 | -0.1 | -2.43 | 4.12 | 4.12 | 3.99 | 2552915 |
| 1739855700 | 4.12 | -0.1 | -2.37 | 4.21 | 4.22 | 4.01 | 1654722 |
| 1739769300 | 4.22 | 0 | 0.00 | 4.19 | 4.24 | 4.15 | 923719 |
| 1739510100 | 4.22 | 0.02 | 0.48 | 4.21 | 4.23 | 4.16 | 1078120 |
| 1739423700 | 4.2 | 0.13 | 3.19 | 4.14 | 4.24 | 4.105 | 1433453 |
| 1739337300 | 4.07 | -0.04 | -0.97 | 4.12 | 4.13 | 4.05 | 1746330 |
| 1739250900 | 4.11 | 0 | 0.00 | 4.12 | 4.14 | 4.08 | 704740 |
| 1739164500 | 4.11 | -0.08 | -1.91 | 4.2 | 4.2 | 4.11 | 662064 |
| 1738905300 | 4.19 | 0.03 | 0.60 | 4.18 | 4.2 | 4.15 | 749681 |
| 1738818900 | 4.165 | 0.03 | 0.60 | 4.15 | 4.18 | 4.09 | 1012917 |
| 1738732500 | 4.14 | 0.06 | 1.47 | 4.12 | 4.1449999 | 4.11 | 728211 |
| 1738646100 | 4.08 | 0.02 | 0.49 | 4.09 | 4.11 | 4.04 | 690466 |
| 1738559700 | 4.0599999 | 0.01 | 0.25 | 4.0199999 | 4.07 | 3.97 | 1272932 |
| 1738300500 | 4.05 | 0.06 | 1.50 | 4.1 | 4.22 | 4 | 8153534 |
| 1738214100 | 3.99 | -0.03 | -0.75 | 4.01 | 4.05 | 3.99 | 1852272 |
| 1738127700 | 4.0199999 | 0.01 | 0.25 | 4.01 | 4.0599999 | 3.97 | 1895327 |
| 1738041300 | 4.01 | 0.01 | 0.25 | 4.03 | 4.045 | 3.98 | 1080040 |
| 1737695700 | 4 | 0 | 0.00 | 4.0199999 | 4.03 | 3.98 | 1051927 |
| 1737609300 | 4 | -0.04 | -0.99 | 4.04 | 4.0599999 | 3.96 | 1286220 |
| 1737522900 | 4.04 | -0.04 | -0.98 | 4.11 | 4.11 | 4.03 | 959744 |
| 1737436500 | 4.08 | 0 | 0.00 | 4.07 | 4.105 | 4.04 | 610283 |
| 1737350100 | 4.08 | 0.02 | 0.49 | 4.07 | 4.12 | 4.0599999 | 1047419 |
| 1737090900 | 4.0599999 | -0.02 | -0.49 | 4.0599999 | 4.1 | 4.03 | 807901 |
| 1737004500 | 4.08 | 0.06 | 1.49 | 4.0599999 | 4.1 | 4.035 | 1309961 |
| 1736918100 | 4.0199999 | 0.08 | 2.03 | 3.96 | 4.0599999 | 3.94 | 1548157 |
| 1736831700 | 3.94 | 0.04 | 1.03 | 3.94 | 4 | 3.91 | 1136942 |
| 1736745300 | 3.9 | -0.01 | -0.26 | 3.91 | 3.93 | 3.87 | 745737 |
| 1736486100 | 3.91 | 0.1 | 2.49 | 3.86 | 3.93 | 3.86 | 1205136 |
| 1736399700 | 3.815 | 0.07 | 1.73 | 3.81 | 3.83 | 3.77 | 899307 |
| 1736313300 | 3.75 | 0.05 | 1.35 | 3.66 | 3.78 | 3.66 | 1229845 |
| 1736226900 | 3.7 | -0.05 | -1.33 | 3.79 | 3.79 | 3.67 | 1184842 |
| 1736140500 | 3.75 | -0.03 | -0.79 | 3.77 | 3.81 | 3.71 | 1137287 |
| 1735881300 | 3.78 | -0.01 | -0.26 | 3.82 | 3.82 | 3.76 | 764417 |
| 1735794900 | 3.79 | 0.07 | 1.88 | 3.72 | 3.8 | 3.72 | 724957 |
| 1735617660 | 3.72 | -0.07 | -1.85 | 3.8 | 3.805 | 3.72 | 574877 |
| 1735535700 | 3.79 | -0.07 | -1.81 | 3.89 | 3.9 | 3.79 | 1018769 |
| 1735276500 | 3.86 | 0.03 | 0.78 | 3.83 | 3.88 | 3.83 | 554185 |
| 1735014060 | 3.83 | 0.04 | 1.06 | 3.79 | 3.83 | 3.78 | 220531 |
| 1734930900 | 3.79 | 0.07 | 1.74 | 3.72 | 3.79 | 3.72 | 475634 |
| 1734671700 | 3.725 | -0.02 | -0.40 | 3.72 | 3.76 | 3.71 | 2107278 |
| 1734585300 | 3.74 | -0.09 | -2.22 | 3.75 | 3.79 | 3.73 | 1242079 |
| 1734498900 | 3.825 | -0.04 | -1.03 | 3.87 | 3.87 | 3.82 | 1131975 |
| 1734412500 | 3.865 | 0.01 | 0.13 | 3.84 | 3.89 | 3.82 | 2063141 |
| 1734326100 | 3.86 | -0.04 | -1.03 | 3.84 | 3.89 | 3.81 | 1970397 |
| 1734066900 | 3.9 | 0.01 | 0.26 | 3.89 | 4.0199999 | 3.88 | 1362281 |
| 1733980500 | 3.89 | -0.05 | -1.27 | 3.92 | 3.97 | 3.89 | 784987 |
| 1733894100 | 3.94 | -0.07 | -1.75 | 3.94 | 4.01 | 3.94 | 721640 |
| 1733807700 | 4.01 | 0.16 | 4.16 | 3.98 | 4.08 | 3.98 | 1789120 |
| 1733721300 | 3.85 | -0.05 | -1.28 | 3.85 | 3.87 | 3.79 | 892236 |
| 1733462100 | 3.9 | -0.01 | -0.26 | 3.88 | 3.94 | 3.865 | 1074869 |
| 1733375700 | 3.91 | 0.01 | 0.26 | 3.9 | 3.94 | 3.87 | 1073551 |
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
