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 | -0.01 | -0.226757369615 | 4.41 | 4.42 | 4.28 | 4200 | 4.3084127 | DE |
| 4 | -0.14 | -3.08370044053 | 4.54 | 4.56 | 4 | 5850 | 4.33725275 | DE |
| 12 | -0.85 | -16.1904761905 | 5.25 | 5.3 | 4 | 5053 | 4.73493279 | DE |
| 26 | -1.2 | -21.4285714286 | 5.6 | 5.85 | 4 | 4956 | 5.14546903 | DE |
| 52 | -1.5 | -25.4237288136 | 5.9 | 6.3 | 4 | 4239 | 5.41731754 | DE |
| 156 | -5.44 | -55.2845528455 | 9.84 | 10.15 | 4 | 3398 | 6.78639372 | DE |
| 260 | -5.668 | -56.2971791816 | 10.068 | 11.7 | 4 | 4277 | 8.12555436 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745596500 | 4.4 | 0.12 | 2.80 | 4.28 | 4.4 | 4.28 | 700 |
| 1745510100 | 4.28 | -0.14 | -3.17 | 4.41 | 4.41 | 4.28 | 9700 |
| 1745423700 | 4.42 | 0.06 | 1.38 | 4.41 | 4.42 | 4.3 | 2100 |
| 1745337300 | 4.36 | -0.05 | -1.13 | 4.41 | 4.41 | 4.36 | 800 |
| 1744905300 | 4.41 | 0.33 | 8.09 | 4.11 | 4.49 | 4.11 | 31300 |
| 1744818900 | 4.08 | 0.05 | 1.24 | 4.01 | 4.08 | 4 | 2400 |
| 1744732500 | 4.03 | -0.07 | -1.71 | 4.04 | 4.09 | 4.03 | 2400 |
| 1744646100 | 4.1 | -0.1 | -2.38 | 4.12 | 4.12 | 4.1 | 7400 |
| 1744386900 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1744300500 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1744214100 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1744127700 | 4.2 | 0 | 0.00 | 4.14 | 4.2 | 4.14 | 500 |
| 1744041300 | 4.2 | -0.16 | -3.67 | 4.22 | 4.22 | 4.15 | 4100 |
| 1743782100 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1743695700 | 4.36 | -0.04 | -0.91 | 4.44 | 4.44 | 4.36 | 8500 |
| 1743609300 | 4.4 | 0 | 0.00 | 4.44 | 4.44 | 4.4 | 2300 |
| 1743522900 | 4.4 | -0.06 | -1.35 | 4.48 | 4.48 | 4.38 | 2700 |
| 1743436500 | 4.46 | -0.08 | -1.76 | 4.48 | 4.48 | 4.32 | 3000 |
| 1743180900 | 4.54 | 0.02 | 0.44 | 4.54 | 4.5599999 | 4.44 | 4700 |
| 1743094500 | 4.5199999 | 0.04 | 0.89 | 4.54 | 4.54 | 4.5199999 | 300 |
| 1743008100 | 4.48 | -0.08 | -1.75 | 4.5 | 4.5 | 4.4 | 7900 |
| 1742921700 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 200 |
| 1742835300 | 4.5599999 | -0.04 | -0.87 | 4.5599999 | 4.5599999 | 4.5599999 | 4300 |
| 1742576100 | 4.6 | 0.02 | 0.44 | 4.54 | 4.6 | 4.54 | 1400 |
| 1742489700 | 4.58 | -0.02 | -0.43 | 4.6 | 4.62 | 4.58 | 2200 |
| 1742403300 | 4.6 | 0 | 0.00 | 4.6 | 4.62 | 4.5 | 3700 |
| 1742316900 | 4.6 | 0.06 | 1.32 | 4.58 | 4.62 | 4.5199999 | 7300 |
| 1742230500 | 4.54 | -0.06 | -1.30 | 4.6 | 4.62 | 4.54 | 1800 |
| 1741971300 | 4.6 | -0.08 | -1.71 | 4.66 | 4.66 | 4.38 | 18200 |
| 1741884900 | 4.68 | -0.12 | -2.50 | 4.84 | 4.86 | 4.5599999 | 11800 |
| 1741798500 | 4.8 | -0.08 | -1.64 | 4.88 | 4.9 | 4.76 | 3400 |
| 1741712100 | 4.88 | -0.02 | -0.41 | 4.88 | 4.9 | 4.88 | 5800 |
| 1741625700 | 4.9 | -0.08 | -1.61 | 4.9 | 4.9 | 4.84 | 7400 |
| 1741366500 | 4.98 | 0.08 | 1.63 | 4.9 | 4.98 | 4.9 | 4000 |
| 1741280100 | 4.9 | -0.06 | -1.21 | 4.9 | 4.92 | 4.9 | 800 |
| 1741193700 | 4.96 | 0.04 | 0.81 | 4.86 | 4.98 | 4.86 | 1800 |
| 1741107300 | 4.92 | -0.02 | -0.40 | 4.9 | 4.92 | 4.7 | 6900 |
| 1741020900 | 4.94 | 0.02 | 0.41 | 4.9 | 4.94 | 4.82 | 3000 |
| 1740761700 | 4.92 | -0.06 | -1.20 | 4.92 | 4.92 | 4.9 | 8400 |
| 1740675300 | 4.98 | -0.02 | -0.40 | 4.98 | 5 | 4.92 | 4200 |
| 1740588900 | 5 | -0.1 | -1.96 | 5.05 | 5.05 | 5 | 2700 |
| 1740502500 | 5.1 | 0 | 0.00 | 5.1 | 5.2 | 5 | 19400 |
| 1740416100 | 5.1 | 0 | 0.00 | 5.2 | 5.2 | 5.1 | 6700 |
| 1740156900 | 5.1 | 0.05 | 0.99 | 5.1 | 5.15 | 5.1 | 6700 |
| 1740070500 | 5.05 | -0.05 | -0.98 | 5.05 | 5.1 | 5.05 | 2100 |
| 1739984100 | 5.1 | 0 | 0.00 | 5.05 | 5.1 | 5.05 | 200 |
| 1739897700 | 5.1 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 1500 |
| 1739811300 | 5.1 | -0.05 | -0.97 | 5.15 | 5.15 | 5.1 | 700 |
| 1739552100 | 5.15 | 0 | 0.00 | 5.1 | 5.3 | 5.1 | 4500 |
| 1739465700 | 5.15 | 0.05 | 0.98 | 5.15 | 5.2 | 5.1 | 4100 |
| 1739379300 | 5.1 | -0.15 | -2.86 | 5.3 | 5.3 | 5.1 | 11400 |
| 1739292900 | 5.25 | 0 | 0.00 | 5.15 | 5.25 | 5.15 | 2200 |
| 1739206500 | 5.25 | 0 | 0.00 | 5.2 | 5.25 | 5.2 | 1000 |
| 1738947300 | 5.25 | 0.05 | 0.96 | 5.25 | 5.25 | 5.2 | 2500 |
| 1738860900 | 5.2 | -0.05 | -0.95 | 5.3 | 5.3 | 5.2 | 2700 |
| 1738774500 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1738688100 | 5.25 | 0.05 | 0.96 | 5.15 | 5.25 | 5.15 | 11000 |
| 1738601700 | 5.2 | -0.05 | -0.95 | 5.25 | 5.25 | 5.2 | 1300 |
| 1738342500 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 400 |
| 1738256100 | 5.25 | 0.05 | 0.96 | 5.15 | 5.25 | 5.15 | 4500 |
| 1738169700 | 5.2 | 0 | 0.00 | 5.25 | 5.25 | 5.15 | 2500 |
| 1738083300 | 5.2 | 0.05 | 0.97 | 5.2 | 5.25 | 5.2 | 2600 |
| 1737996900 | 5.15 | -0.05 | -0.96 | 5.1 | 5.15 | 5.1 | 2000 |
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
