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 | -0.005 | -0.149700598802 | 3.34 | 3.37 | 3.235 | 673422 | 3.3353147 | DE |
| 4 | 0.05 | 1.52207001522 | 3.285 | 3.45 | 3.235 | 491410 | 3.32894116 | DE |
| 12 | -0.195 | -5.52407932011 | 3.53 | 3.585 | 3.235 | 434384 | 3.37736942 | DE |
| 26 | -0.3 | -8.25309491059 | 3.635 | 3.72 | 3.235 | 351017 | 3.46617344 | DE |
| 52 | 0.027 | 0.816203143894 | 3.308 | 3.72 | 3.126 | 443565 | 3.42853441 | DE |
| 156 | -0.157 | -4.4959908362 | 3.492 | 4.46 | 3.126 | 512190 | 3.60684726 | DE |
| 260 | -1.525 | -31.378600823 | 4.86 | 4.876 | 2.68 | 720973 | 3.44988986 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737739800 | 3.335 | -0.01 | -0.30 | 3.35 | 3.355 | 3.325 | 415343 |
| 1737653400 | 3.345 | 0.05 | 1.36 | 3.335 | 3.345 | 3.32 | 381105 |
| 1737567000 | 3.3 | -0.03 | -0.75 | 3.325 | 3.345 | 3.3 | 531503 |
| 1737480600 | 3.325 | -0.02 | -0.45 | 3.33 | 3.345 | 3.32 | 509333 |
| 1737394200 | 3.34 | -0.02 | -0.60 | 3.27 | 3.345 | 3.235 | 1384238 |
| 1737135000 | 3.36 | 0.02 | 0.75 | 3.34 | 3.37 | 3.335 | 560933 |
| 1737048600 | 3.335 | 0.02 | 0.76 | 3.31 | 3.335 | 3.3 | 367403 |
| 1736962200 | 3.31 | 0.04 | 1.22 | 3.29 | 3.33 | 3.29 | 506917 |
| 1736875800 | 3.27 | 0.01 | 0.31 | 3.285 | 3.29 | 3.2599999 | 272906 |
| 1736789400 | 3.2599999 | 0 | 0.00 | 3.24 | 3.2799999 | 3.235 | 565421 |
| 1736530200 | 3.2599999 | -0.03 | -0.76 | 3.29 | 3.29 | 3.2599999 | 303156 |
| 1736443800 | 3.285 | -0.02 | -0.45 | 3.3 | 3.315 | 3.2799999 | 343374 |
| 1736357400 | 3.3 | -0.09 | -2.65 | 3.285 | 3.31 | 3.245 | 1395834 |
| 1736271000 | 3.39 | -0.06 | -1.74 | 3.435 | 3.435 | 3.39 | 381571 |
| 1736184600 | 3.45 | 0.05 | 1.47 | 3.405 | 3.45 | 3.385 | 473738 |
| 1735925400 | 3.4 | 0.02 | 0.74 | 3.385 | 3.4 | 3.36 | 357778 |
| 1735839000 | 3.375 | 0.04 | 1.35 | 3.33 | 3.375 | 3.325 | 263250 |
| 1735666200 | 3.33 | 0 | 0.00 | 3.33 | 3.34 | 3.315 | 228393 |
| 1735579800 | 3.33 | 0 | 0.15 | 3.315 | 3.33 | 3.31 | 187552 |
| 1735320600 | 3.325 | 0.03 | 0.91 | 3.285 | 3.325 | 3.2799999 | 322391 |
| 1735061400 | 3.295 | -0.01 | -0.15 | 3.3 | 3.31 | 3.29 | 131235 |
| 1734975000 | 3.3 | 0.01 | 0.46 | 3.27 | 3.3 | 3.265 | 276795 |
| 1734715800 | 3.285 | -0.01 | -0.30 | 3.295 | 3.295 | 3.265 | 405942 |
| 1734629400 | 3.295 | -0.01 | -0.15 | 3.3 | 3.305 | 3.2799999 | 444694 |
| 1734543000 | 3.3 | -0.03 | -0.90 | 3.315 | 3.34 | 3.3 | 415029 |
| 1734456600 | 3.33 | -0.04 | -1.04 | 3.35 | 3.355 | 3.33 | 312956 |
| 1734370200 | 3.365 | -0.02 | -0.44 | 3.365 | 3.375 | 3.35 | 322365 |
| 1734111000 | 3.38 | -0.01 | -0.15 | 3.42 | 3.42 | 3.375 | 180389 |
| 1734024600 | 3.385 | 0.02 | 0.74 | 3.37 | 3.4 | 3.345 | 373739 |
| 1733938200 | 3.36 | -0.03 | -0.88 | 3.41 | 3.41 | 3.335 | 325804 |
| 1733851800 | 3.39 | -0.01 | -0.29 | 3.395 | 3.42 | 3.39 | 349985 |
| 1733765400 | 3.4 | 0 | 0.00 | 3.43 | 3.43 | 3.4 | 251409 |
| 1733506200 | 3.4 | -0.01 | -0.15 | 3.4 | 3.425 | 3.395 | 238410 |
| 1733419800 | 3.405 | 0 | 0.00 | 3.4 | 3.41 | 3.39 | 739472 |
| 1733333400 | 3.405 | -0.01 | -0.15 | 3.48 | 3.48 | 3.38 | 464450 |
| 1733247000 | 3.41 | -0.01 | -0.29 | 3.425 | 3.43 | 3.395 | 347252 |
| 1733160600 | 3.42 | -0.04 | -1.16 | 3.48 | 3.48 | 3.41 | 369714 |
| 1732901400 | 3.46 | -0.03 | -0.86 | 3.485 | 3.485 | 3.435 | 602281 |
| 1732815000 | 3.49 | -0.01 | -0.14 | 3.45 | 3.51 | 3.45 | 339656 |
| 1732728600 | 3.495 | 0.02 | 0.43 | 3.465 | 3.495 | 3.45 | 283832 |
| 1732642200 | 3.48 | 0.02 | 0.58 | 3.47 | 3.485 | 3.445 | 278183 |
| 1732555800 | 3.46 | -0.06 | -1.56 | 3.52 | 3.52 | 3.45 | 1303003 |
| 1732296600 | 3.515 | 0.04 | 1.01 | 3.5 | 3.52 | 3.485 | 183113 |
| 1732210200 | 3.48 | -0.02 | -0.43 | 3.475 | 3.505 | 3.475 | 232591 |
| 1732123800 | 3.495 | 0.04 | 1.01 | 3.455 | 3.505 | 3.455 | 363145 |
| 1732037400 | 3.46 | 0.02 | 0.44 | 3.445 | 3.49 | 3.43 | 336195 |
| 1731951000 | 3.445 | -0.02 | -0.43 | 3.44 | 3.455 | 3.43 | 191388 |
| 1731691800 | 3.46 | 0.02 | 0.73 | 3.435 | 3.46 | 3.41 | 452327 |
| 1731605400 | 3.435 | 0.07 | 2.08 | 3.4 | 3.44 | 3.365 | 343750 |
| 1731519000 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
| 1731432600 | 3.365 | -0.03 | -0.88 | 3.395 | 3.395 | 3.355 | 296991 |
| 1731346200 | 3.395 | 0.02 | 0.74 | 3.385 | 3.415 | 3.385 | 216830 |
| 1731087000 | 3.37 | -0.02 | -0.44 | 3.37 | 3.395 | 3.37 | 241337 |
| 1731000600 | 3.385 | 0.04 | 1.20 | 3.39 | 3.41 | 3.37 | 240207 |
| 1730914200 | 3.345 | -0.06 | -1.62 | 3.4 | 3.42 | 3.325 | 1142137 |
| 1730827800 | 3.4 | -0.16 | -4.36 | 3.55 | 3.55 | 3.4 | 1447540 |
| 1730741400 | 3.555 | 0.02 | 0.57 | 3.56 | 3.585 | 3.53 | 337623 |
| 1730482200 | 3.535 | 0.02 | 0.43 | 3.53 | 3.555 | 3.525 | 206917 |
| 1730395800 | 3.52 | -0.12 | -3.30 | 3.64 | 3.64 | 3.52 | 772610 |
| 1730309400 | 3.64 | 0.01 | 0.28 | 3.59 | 3.645 | 3.57 | 473812 |
| 1730223000 | 3.63 | 0.02 | 0.55 | 3.6 | 3.63 | 3.59 | 218017 |
| 1730136600 | 3.61 | 0 | 0.14 | 3.61 | 3.635 | 3.6 | 252511 |
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
