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 | 0.275 | 5.64681724846 | 4.87 | 5.165 | 4.87 | 109030 | 5.07499268 | DE |
| 4 | 0.145 | 2.9 | 5 | 5.165 | 4.75 | 127768 | 4.96132838 | DE |
| 12 | -0.085 | -1.62523900574 | 5.23 | 5.425 | 4.712 | 128416 | 5.01081 | DE |
| 26 | -1.575 | -23.4375 | 6.72 | 6.865 | 4.712 | 144152 | 5.58437176 | DE |
| 52 | -1.435 | -21.8085106383 | 6.58 | 6.96 | 4.7 | 176845 | 5.74943161 | DE |
| 156 | 2.795 | 118.936170213 | 2.35 | 6.96 | 2.11 | 291566 | 4.49050021 | DE |
| 260 | 2.59 | 101.369863014 | 2.555 | 6.96 | 1.182 | 252331 | 3.78412545 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732123800 | 5.055 | -0.05 | -0.88 | 5.12 | 5.12 | 5.035 | 57313 |
| 1732037400 | 5.1 | -0.02 | -0.39 | 5.12 | 5.16 | 5.025 | 83178 |
| 1731951000 | 5.12 | 0.04 | 0.79 | 5.07 | 5.135 | 5.015 | 130396 |
| 1731691800 | 5.08 | 0.11 | 2.13 | 4.98 | 5.125 | 4.966 | 197127 |
| 1731605400 | 4.974 | 0.11 | 2.18 | 4.87 | 4.992 | 4.87 | 77135 |
| 1731519000 | 4.868 | 0.04 | 0.79 | 4.83 | 4.894 | 4.822 | 65196 |
| 1731432600 | 4.83 | -0.11 | -2.27 | 4.92 | 4.928 | 4.83 | 102261 |
| 1731346200 | 4.942 | 0 | 0.00 | 4.958 | 5.0199999 | 4.94 | 96248 |
| 1731087000 | 4.942 | -0.17 | -3.29 | 5.1 | 5.11 | 4.94 | 114798 |
| 1731000600 | 5.11 | 0.08 | 1.59 | 5.03 | 5.1449999 | 5.03 | 198431 |
| 1730914200 | 5.03 | 0.02 | 0.40 | 5 | 5.07 | 4.976 | 201898 |
| 1730827800 | 5.01 | 0.1 | 2.04 | 4.918 | 5.015 | 4.904 | 197201 |
| 1730741400 | 4.91 | 0.07 | 1.40 | 4.846 | 4.916 | 4.832 | 104262 |
| 1730482200 | 4.842 | 0.04 | 0.87 | 4.92 | 4.99 | 4.828 | 88081 |
| 1730395800 | 4.8 | 0.01 | 0.17 | 4.79 | 4.8099999 | 4.75 | 118224 |
| 1730309400 | 4.792 | -0.01 | -0.21 | 4.798 | 4.842 | 4.7699999 | 139335 |
| 1730223000 | 4.8019999 | -0.11 | -2.16 | 4.908 | 4.926 | 4.784 | 156027 |
| 1730136600 | 4.908 | -0.06 | -1.29 | 4.888 | 4.908 | 4.8259999 | 166247 |
| 1729873800 | 4.972 | 0.07 | 1.47 | 4.94 | 5.015 | 4.884 | 98138 |
| 1729787400 | 4.9 | -0.08 | -1.69 | 5 | 5.075 | 4.884 | 101299 |
| 1729701000 | 4.984 | -0.15 | -2.94 | 5.135 | 5.135 | 4.95 | 171095 |
| 1729614600 | 5.135 | 0.02 | 0.49 | 5.125 | 5.155 | 5.065 | 86131 |
| 1729528200 | 5.11 | 0.04 | 0.69 | 5.0599999 | 5.1449999 | 5.055 | 151268 |
| 1729269000 | 5.075 | -0.06 | -1.17 | 5.135 | 5.18 | 5.0599999 | 102115 |
| 1729182600 | 5.135 | 0.19 | 3.74 | 4.992 | 5.16 | 4.94 | 253556 |
| 1729096200 | 4.95 | -0.1 | -1.98 | 5 | 5.05 | 4.95 | 109571 |
| 1729009800 | 5.05 | -0.11 | -2.13 | 5.075 | 5.075 | 4.92 | 221651 |
| 1728923400 | 5.16 | -0.09 | -1.71 | 5.18 | 5.2 | 5.13 | 87493 |
| 1728664200 | 5.25 | 0.05 | 1.06 | 5.22 | 5.25 | 5.175 | 58074 |
| 1728577800 | 5.195 | -0.03 | -0.57 | 5.22 | 5.235 | 5.1849999 | 60951 |
| 1728491400 | 5.225 | 0.02 | 0.48 | 5.2 | 5.245 | 5.125 | 77485 |
| 1728405000 | 5.2 | -0.17 | -3.17 | 5.28 | 5.32 | 5.18 | 153854 |
| 1728318600 | 5.37 | 0.01 | 0.19 | 5.3 | 5.425 | 5.25 | 183909 |
| 1728059400 | 5.36 | 0.22 | 4.28 | 5.25 | 5.375 | 5.23 | 261065 |
| 1727973000 | 5.14 | 0.04 | 0.78 | 5.115 | 5.17 | 5.0199999 | 144835 |
| 1727886600 | 5.1 | 0.24 | 4.98 | 5 | 5.195 | 4.95 | 321711 |
| 1727800200 | 4.858 | 0.14 | 2.97 | 4.736 | 4.858 | 4.712 | 119715 |
| 1727713800 | 4.718 | -0.07 | -1.42 | 4.82 | 4.82 | 4.714 | 96127 |
| 1727454600 | 4.7859999 | 0.02 | 0.50 | 4.76 | 4.834 | 4.76 | 78975 |
| 1727368200 | 4.7619999 | -0.05 | -1.00 | 4.8 | 4.842 | 4.734 | 135540 |
| 1727281800 | 4.8099999 | -0.13 | -2.71 | 4.9 | 4.94 | 4.8 | 125811 |
| 1727195400 | 4.944 | 0.01 | 0.20 | 4.95 | 4.974 | 4.902 | 78819 |
| 1727109000 | 4.934 | 0.09 | 1.94 | 4.88 | 5 | 4.816 | 117546 |
| 1726849800 | 4.84 | -0.13 | -2.69 | 4.948 | 4.948 | 4.83 | 106690 |
| 1726763400 | 4.974 | 0.1 | 2.05 | 4.92 | 5.0199999 | 4.918 | 98993 |
| 1726677000 | 4.874 | 0.01 | 0.12 | 4.884 | 4.902 | 4.84 | 50374 |
| 1726590600 | 4.868 | -0.01 | -0.21 | 4.92 | 4.92 | 4.7859999 | 125993 |
| 1726504200 | 4.878 | -0 | -0.04 | 4.88 | 4.92 | 4.836 | 77289 |
| 1726245000 | 4.88 | -0.02 | -0.37 | 4.918 | 4.958 | 4.88 | 57477 |
| 1726158600 | 4.898 | 0.06 | 1.28 | 4.938 | 4.97 | 4.838 | 105326 |
| 1726072200 | 4.836 | 0.04 | 0.79 | 4.85 | 4.944 | 4.8259999 | 109710 |
| 1725985800 | 4.798 | -0.12 | -2.44 | 4.86 | 4.92 | 4.774 | 156993 |
| 1725899400 | 4.918 | 0.06 | 1.24 | 4.888 | 4.938 | 4.846 | 131939 |
| 1725640200 | 4.858 | -0.09 | -1.86 | 4.916 | 4.974 | 4.858 | 175517 |
| 1725553800 | 4.95 | -0.04 | -0.80 | 4.97 | 5.0199999 | 4.94 | 119658 |
| 1725467400 | 4.99 | -0.03 | -0.60 | 4.956 | 5.03 | 4.93 | 142093 |
| 1725381000 | 5.0199999 | -0.16 | -3.00 | 5.2 | 5.21 | 4.99 | 136966 |
| 1725294600 | 5.175 | -0.09 | -1.71 | 5.245 | 5.25 | 5.155 | 116517 |
| 1725035400 | 5.265 | -0.05 | -0.94 | 5.32 | 5.36 | 5.235 | 144070 |
| 1724949000 | 5.315 | 0.06 | 1.05 | 5.23 | 5.335 | 5.22 | 96036 |
| 1724862600 | 5.26 | -0.05 | -0.94 | 5.36 | 5.36 | 5.24 | 90535 |
| 1724776200 | 5.3099999 | -0.03 | -0.56 | 5.38 | 5.425 | 5.3099999 | 143687 |
| 1724689800 | 5.34 | 0.11 | 2.10 | 5.2 | 5.405 | 5.18 | 196856 |
| 1724430600 | 5.23 | -0.01 | -0.19 | 5.245 | 5.285 | 5.1849999 | 122653 |
| 1724344200 | 5.24 | -0.15 | -2.78 | 5.37 | 5.37 | 5.21 | 172473 |
| 1724257800 | 5.39 | 0.04 | 0.75 | 5.35 | 5.4 | 5.325 | 80898 |
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
