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 | 0.27 | 6.83544303797 | 3.95 | 4.3 | 3.905 | 13089 | 4.13414949 | DE |
| 4 | 0.845 | 25.037037037 | 3.375 | 5.11 | 3.34 | 42810 | 4.38672538 | DE |
| 12 | -0.88 | -17.2549019608 | 5.1 | 5.13 | 3.225 | 27354 | 4.13679696 | DE |
| 26 | -0.38 | -8.26086956522 | 4.6 | 5.97 | 2.855 | 24952 | 4.18825087 | DE |
| 52 | -4.82 | -53.3185840708 | 9.04 | 9.89 | 2.855 | 25892 | 5.64733277 | DE |
| 156 | 2.945 | 230.980392157 | 1.275 | 9.9 | 0.9 | 27774 | 5.24673814 | DE |
| 260 | 3.18 | 305.769230769 | 1.04 | 9.9 | 0.724 | 25131 | 4.00934182 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743183000 | 4.22 | 0.02 | 0.60 | 4.19 | 4.28 | 4.045 | 27331 |
| 1743096600 | 4.195 | 0.12 | 2.82 | 4.04 | 4.3 | 4.04 | 23486 |
| 1743010200 | 4.08 | -0.11 | -2.63 | 4.195 | 4.195 | 4.0599999 | 12781 |
| 1742923800 | 4.19 | 0.23 | 5.81 | 4 | 4.2 | 3.96 | 18992 |
| 1742837400 | 3.96 | 0.02 | 0.38 | 3.91 | 4.015 | 3.91 | 8569 |
| 1742578200 | 3.945 | -0.01 | -0.13 | 3.95 | 3.95 | 3.905 | 1615 |
| 1742491800 | 3.95 | -0.15 | -3.66 | 4.1 | 4.1 | 3.82 | 27484 |
| 1742405400 | 4.1 | -0.12 | -2.73 | 4.215 | 4.22 | 4.1 | 21074 |
| 1742319000 | 4.215 | -0.01 | -0.12 | 4.23 | 4.25 | 4.21 | 9714 |
| 1742232600 | 4.22 | -0.07 | -1.63 | 4.29 | 4.29 | 4.21 | 10262 |
| 1741973400 | 4.29 | 0.03 | 0.59 | 4.29 | 4.36 | 4.215 | 16634 |
| 1741887000 | 4.265 | 0.02 | 0.59 | 4.235 | 4.29 | 4.235 | 4998 |
| 1741800600 | 4.24 | -0.05 | -1.17 | 4.2699999 | 4.29 | 4.205 | 14965 |
| 1741714200 | 4.29 | -0.04 | -0.81 | 4.33 | 4.33 | 4.23 | 18420 |
| 1741627800 | 4.325 | -0.14 | -3.03 | 4.5 | 4.6 | 4.28 | 32531 |
| 1741368600 | 4.46 | -0.18 | -3.78 | 4.72 | 4.73 | 4.25 | 43315 |
| 1741282200 | 4.635 | 0.36 | 8.29 | 4.3099999 | 4.72 | 4 | 110315 |
| 1741195800 | 4.28 | -0.37 | -7.96 | 4.69 | 4.795 | 4.22 | 96323 |
| 1741109400 | 4.65 | 1.06 | 29.53 | 3.65 | 5.11 | 3.63 | 317131 |
| 1741023000 | 3.59 | 0.09 | 2.72 | 3.5 | 3.65 | 3.5 | 27913 |
| 1740763800 | 3.495 | 0.06 | 1.60 | 3.375 | 3.615 | 3.34 | 39675 |
| 1740677400 | 3.44 | -0.06 | -1.71 | 3.47 | 3.5 | 3.37 | 21870 |
| 1740591000 | 3.5 | 0.07 | 2.04 | 3.46 | 3.5 | 3.46 | 12588 |
| 1740504600 | 3.43 | -0.21 | -5.77 | 3.61 | 3.645 | 3.43 | 19878 |
| 1740418200 | 3.64 | 0.15 | 4.30 | 3.45 | 3.65 | 3.45 | 53288 |
| 1740159000 | 3.49 | 0.02 | 0.43 | 3.49 | 3.49 | 3.475 | 9651 |
| 1740072600 | 3.475 | 0.04 | 1.31 | 3.43 | 3.49 | 3.4 | 11047 |
| 1739986200 | 3.43 | 0.09 | 2.54 | 3.34 | 3.435 | 3.305 | 15587 |
| 1739899800 | 3.345 | -0.06 | -1.62 | 3.375 | 3.375 | 3.305 | 13613 |
| 1739813400 | 3.4 | -0.09 | -2.58 | 3.48 | 3.49 | 3.4 | 13864 |
| 1739554200 | 3.49 | -0.01 | -0.29 | 3.5 | 3.5 | 3.415 | 18622 |
| 1739467800 | 3.5 | 0.01 | 0.29 | 3.49 | 3.5 | 3.49 | 9211 |
| 1739381400 | 3.49 | 0.01 | 0.14 | 3.5 | 3.505 | 3.465 | 23159 |
| 1739295000 | 3.485 | 0.14 | 4.03 | 3.35 | 3.495 | 3.34 | 19696 |
| 1739208600 | 3.35 | 0.02 | 0.75 | 3.325 | 3.39 | 3.325 | 13247 |
| 1738949400 | 3.325 | 0.03 | 0.91 | 3.295 | 3.415 | 3.295 | 18226 |
| 1738863000 | 3.295 | -0.16 | -4.63 | 3.455 | 3.47 | 3.225 | 48652 |
| 1738776600 | 3.455 | 0.04 | 1.32 | 3.41 | 3.5 | 3.35 | 15156 |
| 1738690200 | 3.41 | -0.09 | -2.57 | 3.48 | 3.5 | 3.4 | 25310 |
| 1738603800 | 3.5 | -0.14 | -3.85 | 3.525 | 3.665 | 3.5 | 23760 |
| 1738344600 | 3.64 | -0.22 | -5.70 | 3.88 | 3.89 | 3.51 | 37065 |
| 1738258200 | 3.86 | -0.07 | -1.66 | 3.93 | 3.995 | 3.8 | 16722 |
| 1738171800 | 3.925 | 0.03 | 0.90 | 3.92 | 4.045 | 3.905 | 18666 |
| 1738085400 | 3.89 | -0.43 | -9.95 | 3.7 | 4 | 3.55 | 106456 |
| 1737999000 | 4.32 | -0.14 | -3.14 | 4.36 | 4.41 | 4.28 | 20193 |
| 1737739800 | 4.46 | -0.01 | -0.22 | 4.46 | 4.55 | 4.46 | 6037 |
| 1737653400 | 4.47 | -0.24 | -5.10 | 4.5 | 4.53 | 4.47 | 6001 |
| 1737567000 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1737480600 | 4.71 | 0.13 | 2.73 | 4.59 | 4.71 | 4.59 | 5032 |
| 1737394200 | 4.585 | -0.19 | -3.98 | 4.785 | 4.8099999 | 4.55 | 14424 |
| 1737135000 | 4.775 | 0.14 | 2.91 | 4.67 | 5.13 | 4.64 | 28768 |
| 1737048600 | 4.64 | 0.26 | 5.82 | 4.43 | 4.7 | 4.43 | 8424 |
| 1736962200 | 4.385 | -0.26 | -5.50 | 4.64 | 4.675 | 4.225 | 18504 |
| 1736875800 | 4.64 | -0.01 | -0.22 | 4.65 | 4.72 | 4.63 | 8952 |
| 1736789400 | 4.65 | -0.05 | -1.06 | 4.7 | 4.7 | 4.65 | 3540 |
| 1736530200 | 4.7 | -0.14 | -2.79 | 4.805 | 4.875 | 4.675 | 12364 |
| 1736443800 | 4.835 | -0.14 | -2.72 | 4.95 | 4.97 | 4.835 | 2251 |
| 1736357400 | 4.97 | -0.02 | -0.40 | 5.05 | 5.05 | 4.86 | 5783 |
| 1736271000 | 4.99 | 0.19 | 3.96 | 4.835 | 5.0599999 | 4.835 | 17674 |
| 1736184600 | 4.8 | -0.24 | -4.76 | 5.04 | 5.09 | 4.66 | 23424 |
| 1735925400 | 5.04 | -0.06 | -1.18 | 5.1 | 5.13 | 4.965 | 10963 |
| 1735839000 | 5.1 | 0.04 | 0.79 | 5.1 | 5.2 | 5.07 | 9707 |
| 1735666200 | 5.0599999 | 0.24 | 4.98 | 4.825 | 5.07 | 4.82 | 15994 |
| 1735579800 | 4.82 | 0.16 | 3.43 | 4.6449999 | 4.82 | 4.6449999 | 17009 |
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
