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 | 0.025 | 0.564971751412 | 4.425 | 4.77 | 4.31 | 37926 | 4.49941982 | DE |
| 4 | 0.135 | 3.12862108922 | 4.315 | 4.88 | 4 | 56091 | 4.52124812 | DE |
| 12 | -0.235 | -5.01600853789 | 4.685 | 5.19 | 3.97 | 35525 | 4.53821979 | DE |
| 26 | -0.35 | -7.29166666667 | 4.8 | 6.42 | 3.97 | 48321 | 5.13889303 | DE |
| 52 | -2.21 | -33.1831831832 | 6.66 | 6.92 | 3.685 | 41246 | 5.26754873 | DE |
| 156 | 3.15 | 242.307692308 | 1.3 | 9.08 | 0.672 | 78725 | 3.51373992 | DE |
| 260 | 3.15 | 242.307692308 | 1.3 | 9.08 | 0.672 | 78725 | 3.51373992 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741798500 | 4.455 | -0.05 | -1.00 | 4.5199999 | 4.66 | 4.3099999 | 101784 |
| 1741712100 | 4.5 | -0.09 | -1.96 | 4.54 | 4.655 | 4.43 | 25190 |
| 1741625700 | 4.59 | 0.16 | 3.61 | 4.46 | 4.7699999 | 4.445 | 34210 |
| 1741366500 | 4.43 | -0.07 | -1.45 | 4.47 | 4.575 | 4.37 | 33024 |
| 1741280100 | 4.495 | 0 | 0.11 | 4.495 | 4.535 | 4.415 | 18966 |
| 1741193700 | 4.49 | 0.07 | 1.47 | 4.425 | 4.59 | 4.315 | 78241 |
| 1741107300 | 4.425 | -0.13 | -2.75 | 4.5 | 4.55 | 4.2 | 48644 |
| 1741020900 | 4.55 | -0.07 | -1.52 | 4.66 | 4.695 | 4.45 | 34751 |
| 1740761700 | 4.62 | -0.04 | -0.86 | 4.55 | 4.69 | 4.5 | 49409 |
| 1740675300 | 4.66 | -0.07 | -1.48 | 4.715 | 4.8 | 4.57 | 47057 |
| 1740588900 | 4.73 | 0.01 | 0.21 | 4.75 | 4.76 | 4.61 | 54112 |
| 1740502500 | 4.72 | 0.02 | 0.43 | 4.73 | 4.88 | 4.61 | 74599 |
| 1740416100 | 4.7 | 0.13 | 2.84 | 4.585 | 4.785 | 4.365 | 187774 |
| 1740156900 | 4.57 | 0.29 | 6.78 | 4.36 | 4.575 | 4.325 | 161674 |
| 1740070500 | 4.28 | 0.1 | 2.27 | 4.18 | 4.345 | 4 | 114804 |
| 1739984100 | 4.1849999 | -0.08 | -1.88 | 4.255 | 4.255 | 4.13 | 18153 |
| 1739897700 | 4.265 | -0.05 | -1.16 | 4.365 | 4.365 | 4.115 | 39999 |
| 1739811300 | 4.315 | 0.04 | 0.82 | 4.29 | 4.365 | 4.215 | 18347 |
| 1739552100 | 4.28 | 0 | 0.12 | 4.25 | 4.37 | 4.205 | 29872 |
| 1739465700 | 4.275 | 0.08 | 1.79 | 4.225 | 4.29 | 4.15 | 12073 |
| 1739379300 | 4.2 | -0.1 | -2.33 | 4.315 | 4.45 | 4.175 | 40911 |
| 1739292900 | 4.3 | -0.1 | -2.27 | 4.485 | 4.485 | 4.15 | 38990 |
| 1739206500 | 4.4 | -0.05 | -1.01 | 4.48 | 4.505 | 4.325 | 11222 |
| 1738947300 | 4.445 | 0.05 | 1.14 | 4.4349999 | 4.58 | 4.32 | 46997 |
| 1738860900 | 4.3949999 | 0.14 | 3.41 | 4.26 | 4.495 | 4.175 | 69929 |
| 1738774500 | 4.25 | 0.05 | 1.19 | 4.23 | 4.25 | 4.135 | 3327 |
| 1738688100 | 4.2 | 0.03 | 0.72 | 4.23 | 4.295 | 4.05 | 18962 |
| 1738601700 | 4.17 | -0.22 | -5.01 | 4.295 | 4.355 | 3.97 | 109290 |
| 1738342500 | 4.39 | 0 | 0.00 | 4.35 | 4.4 | 4.35 | 3911 |
| 1738256100 | 4.39 | -0.11 | -2.44 | 4.5 | 4.5 | 4.305 | 13243 |
| 1738169700 | 4.5 | 0.01 | 0.22 | 4.545 | 4.545 | 4.43 | 15008 |
| 1738083300 | 4.49 | 0.05 | 1.13 | 4.49 | 4.6 | 4.275 | 29704 |
| 1737996900 | 4.44 | -0.16 | -3.37 | 4.58 | 4.6 | 4.325 | 25709 |
| 1737737700 | 4.595 | 0.2 | 4.55 | 4.38 | 4.6 | 4.28 | 22777 |
| 1737651300 | 4.3949999 | -0.25 | -5.28 | 4.69 | 4.695 | 4.255 | 65589 |
| 1737564900 | 4.64 | -0.21 | -4.23 | 4.875 | 4.875 | 4.595 | 21743 |
| 1737478500 | 4.845 | -0.04 | -0.72 | 4.89 | 4.93 | 4.8 | 6839 |
| 1737392100 | 4.88 | -0.07 | -1.41 | 4.95 | 5.08 | 4.8 | 21999 |
| 1737132900 | 4.95 | -0.04 | -0.70 | 4.995 | 4.995 | 4.8099999 | 22801 |
| 1737046500 | 4.985 | 0 | 0.00 | 4.995 | 4.995 | 4.93 | 6013 |
| 1736960100 | 4.985 | 0.01 | 0.20 | 4.975 | 5 | 4.87 | 14369 |
| 1736873700 | 4.975 | 0.01 | 0.20 | 4.97 | 4.99 | 4.915 | 10911 |
| 1736787300 | 4.965 | 0.02 | 0.40 | 5 | 5 | 4.9 | 9448 |
| 1736528100 | 4.945 | -0.03 | -0.50 | 4.995 | 5 | 4.88 | 10467 |
| 1736441700 | 4.97 | -0.03 | -0.50 | 4.97 | 5 | 4.945 | 7903 |
| 1736355300 | 4.995 | 0.09 | 1.94 | 5.12 | 5.12 | 4.94 | 25299 |
| 1736268900 | 4.9 | -0.1 | -2.00 | 5.07 | 5.19 | 4.86 | 35530 |
| 1736182500 | 5 | 0.14 | 2.88 | 4.9349999 | 5.14 | 4.86 | 19320 |
| 1735923300 | 4.86 | 0.08 | 1.67 | 4.85 | 4.915 | 4.755 | 18003 |
| 1735836900 | 4.78 | 0.04 | 0.84 | 4.74 | 4.815 | 4.725 | 21174 |
| 1735577700 | 4.74 | 0.04 | 0.96 | 4.78 | 4.915 | 4.67 | 8444 |
| 1735318500 | 4.695 | 0.06 | 1.19 | 4.7 | 4.79 | 4.67 | 6659 |
| 1734972900 | 4.64 | 0.04 | 0.87 | 4.66 | 4.6849999 | 4.595 | 9259 |
| 1734713700 | 4.6 | -0.04 | -0.76 | 4.635 | 4.725 | 4.535 | 15295 |
| 1734627300 | 4.635 | -0.2 | -4.14 | 4.825 | 4.84 | 4.5199999 | 40867 |
| 1734540900 | 4.835 | 0.17 | 3.53 | 4.6849999 | 4.84 | 4.59 | 25055 |
| 1734454500 | 4.67 | -0.22 | -4.50 | 4.8949999 | 4.985 | 4.61 | 37831 |
| 1734368100 | 4.89 | 0.09 | 1.98 | 4.9 | 5.04 | 4.7699999 | 25889 |
| 1734108900 | 4.795 | 0.09 | 2.02 | 4.7 | 4.845 | 4.69 | 15324 |
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
