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 | 0.05 | 1.33333333333 | 3.75 | 4.11 | 3.75 | 1787909 | 3.93330137 | DE |
| 4 | 0.2 | 5.55555555556 | 3.6 | 4.11 | 3.47 | 987059 | 3.82788043 | DE |
| 12 | -0.9 | -19.1489361702 | 4.7 | 4.82 | 3.47 | 622232 | 4.03490708 | DE |
| 26 | -0.94 | -19.8312236287 | 4.74 | 5.05 | 3.47 | 439055 | 4.28398164 | DE |
| 52 | -0.67 | -14.9888143177 | 4.47 | 5.05 | 3.47 | 331075 | 4.30838745 | DE |
| 156 | -0.89 | -18.9765458422 | 4.69 | 5.18 | 2.2 | 336052 | 3.6436912 | DE |
| 260 | 1.4 | 58.3333333333 | 2.4 | 6.32 | 2.2 | 297036 | 3.77036603 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742793300 | 3.91 | 0 | 0.00 | 3.95 | 4 | 3.88 | 216974 |
| 1742534100 | 3.91 | -0.15 | -3.69 | 4.04 | 4.11 | 3.91 | 7210178 |
| 1742447700 | 4.0599999 | -0.02 | -0.49 | 4.08 | 4.08 | 3.97 | 583240 |
| 1742361300 | 4.08 | 0.09 | 2.26 | 4 | 4.09 | 3.93 | 323637 |
| 1742274900 | 3.99 | 0 | 0.00 | 3.91 | 4.08 | 3.91 | 383153 |
| 1742188500 | 3.99 | 0.22 | 5.84 | 3.75 | 3.99 | 3.75 | 439339 |
| 1741929300 | 3.77 | 0.03 | 0.80 | 3.72 | 3.79 | 3.6 | 452731 |
| 1741842900 | 3.74 | 0.04 | 1.08 | 3.73 | 3.76 | 3.68 | 332432 |
| 1741756500 | 3.7 | 0 | 0.00 | 3.66 | 3.71 | 3.63 | 342726 |
| 1741670100 | 3.7 | 0.02 | 0.54 | 3.68 | 3.71 | 3.62 | 485802 |
| 1741583700 | 3.68 | -0.11 | -2.90 | 3.71 | 3.8 | 3.68 | 279229 |
| 1741324500 | 3.79 | -0.04 | -1.04 | 3.8 | 3.98 | 3.77 | 695928 |
| 1741238100 | 3.83 | 0.12 | 3.23 | 3.75 | 3.86 | 3.71 | 407094 |
| 1741151700 | 3.71 | -0.07 | -1.85 | 3.78 | 3.91 | 3.67 | 596869 |
| 1741065300 | 3.78 | -0.15 | -3.82 | 3.9 | 3.9 | 3.67 | 709819 |
| 1740978900 | 3.93 | 0.13 | 3.42 | 3.83 | 3.93 | 3.79 | 449723 |
| 1740719700 | 3.8 | -0.14 | -3.55 | 3.98 | 3.98 | 3.79 | 1194707 |
| 1740633300 | 3.94 | 0.08 | 2.07 | 3.92 | 4.0599999 | 3.88 | 774950 |
| 1740546900 | 3.86 | 0.31 | 8.58 | 3.6 | 3.88 | 3.59 | 1103029 |
| 1740460500 | 3.555 | -0.04 | -0.97 | 3.57 | 3.62 | 3.47 | 1050430 |
| 1740374100 | 3.59 | -0.16 | -4.27 | 3.6 | 3.7 | 3.54 | 1926168 |
| 1740114900 | 3.75 | -0.08 | -2.09 | 3.9 | 3.93 | 3.675 | 1463865 |
| 1740028500 | 3.83 | -0.48 | -11.14 | 4.11 | 4.11 | 3.56 | 3597284 |
| 1739942100 | 4.3099999 | -0.04 | -0.92 | 4.33 | 4.355 | 4.25 | 745016 |
| 1739855700 | 4.35 | -0.07 | -1.58 | 4.41 | 4.41 | 4.28 | 543881 |
| 1739769300 | 4.42 | 0 | 0.00 | 4.36 | 4.53 | 4.35 | 1086796 |
| 1739510100 | 4.42 | -0.03 | -0.67 | 4.38 | 4.49 | 4.38 | 221247 |
| 1739423700 | 4.45 | -0.01 | -0.22 | 4.43 | 4.48 | 4.415 | 185432 |
| 1739337300 | 4.46 | -0.06 | -1.33 | 4.45 | 4.51 | 4.42 | 204299 |
| 1739250900 | 4.5199999 | 0.02 | 0.44 | 4.59 | 4.59 | 4.48 | 245759 |
| 1739164500 | 4.5 | -0.08 | -1.64 | 4.5599999 | 4.57 | 4.49 | 206002 |
| 1738905300 | 4.575 | 0.04 | 0.77 | 4.55 | 4.59 | 4.5 | 188176 |
| 1738818900 | 4.54 | 0.04 | 0.89 | 4.55 | 4.65 | 4.5199999 | 302479 |
| 1738732500 | 4.5 | 0 | 0.00 | 4.5 | 4.53 | 4.47 | 243736 |
| 1738646100 | 4.5 | -0.01 | -0.11 | 4.57 | 4.59 | 4.47 | 235853 |
| 1738559700 | 4.505 | -0.05 | -0.99 | 4.4 | 4.53 | 4.4 | 229658 |
| 1738300500 | 4.55 | 0.07 | 1.56 | 4.55 | 4.58 | 4.47 | 190465 |
| 1738214100 | 4.48 | 0.03 | 0.67 | 4.49 | 4.55 | 4.445 | 224176 |
| 1738127700 | 4.45 | 0.04 | 0.91 | 4.32 | 4.51 | 4.32 | 347267 |
| 1738041300 | 4.41 | 0.05 | 1.15 | 4.34 | 4.42 | 4.3 | 362877 |
| 1737695700 | 4.36 | -0.03 | -0.68 | 4.42 | 4.43 | 4.34 | 370468 |
| 1737609300 | 4.39 | -0.01 | -0.23 | 4.35 | 4.41 | 4.3 | 560362 |
| 1737522900 | 4.4 | -0.08 | -1.68 | 4.43 | 4.43 | 4.32 | 521631 |
| 1737436500 | 4.475 | -0.11 | -2.29 | 4.58 | 4.58 | 4.46 | 742474 |
| 1737350100 | 4.58 | -0.07 | -1.51 | 4.6 | 4.64 | 4.57 | 293938 |
| 1737090900 | 4.65 | 0.01 | 0.22 | 4.74 | 4.74 | 4.6 | 253253 |
| 1737004500 | 4.64 | 0.02 | 0.43 | 4.61 | 4.66 | 4.61 | 129679 |
| 1736918100 | 4.62 | -0.02 | -0.43 | 4.61 | 4.7 | 4.61 | 180668 |
| 1736831700 | 4.64 | 0.02 | 0.54 | 4.57 | 4.65 | 4.57 | 497694 |
| 1736745300 | 4.615 | -0.08 | -1.60 | 4.65 | 4.68 | 4.575 | 209448 |
| 1736486100 | 4.69 | 0.05 | 1.08 | 4.68 | 4.73 | 4.64 | 299836 |
| 1736399700 | 4.64 | -0.02 | -0.43 | 4.63 | 4.69 | 4.62 | 231538 |
| 1736313300 | 4.66 | 0.03 | 0.65 | 4.61 | 4.68 | 4.61 | 144783 |
| 1736226900 | 4.63 | -0.01 | -0.22 | 4.65 | 4.73 | 4.62 | 250546 |
| 1736140500 | 4.64 | -0.13 | -2.73 | 4.82 | 4.82 | 4.64 | 144686 |
| 1735881300 | 4.7699999 | 0.04 | 0.85 | 4.75 | 4.8099999 | 4.74 | 55445 |
| 1735794900 | 4.73 | -0.06 | -1.25 | 4.79 | 4.79 | 4.69 | 269413 |
| 1735617660 | 4.79 | 0.06 | 1.27 | 4.73 | 4.8 | 4.67 | 193811 |
| 1735535700 | 4.73 | 0.05 | 1.07 | 4.7 | 4.78 | 4.66 | 174344 |
| 1735276500 | 4.68 | -0.04 | -0.85 | 4.7 | 4.78 | 4.68 | 67218 |
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
