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 | -0.275482093664 | 3.63 | 3.71 | 3.61 | 5494 | 3.65179359 | DE |
| 4 | -0.25 | -6.45994832041 | 3.87 | 3.97 | 3.59 | 6405 | 3.6748419 | DE |
| 12 | -1.13 | -23.7894736842 | 4.75 | 4.75 | 3.59 | 3609 | 3.87811689 | DE |
| 26 | -0.91 | -20.0883002208 | 4.53 | 5.52 | 3.59 | 4137 | 4.5082246 | DE |
| 52 | -1.62 | -30.9160305344 | 5.24 | 5.76 | 3.44 | 4872 | 4.5647643 | DE |
| 156 | -4.36 | -54.6365914787 | 7.98 | 9.18 | 3.44 | 5223 | 6.32348568 | DE |
| 260 | -1.52 | -29.5719844358 | 5.14 | 10.5 | 2.85 | 7257 | 6.66727885 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737135000 | 3.62 | -0.03 | -0.82 | 3.65 | 3.65 | 3.62 | 1167 |
| 1737048600 | 3.65 | 0 | 0.00 | 3.68 | 3.7 | 3.64 | 9599 |
| 1736962200 | 3.65 | 0 | 0.00 | 3.65 | 3.71 | 3.62 | 5401 |
| 1736875800 | 3.65 | 0.01 | 0.27 | 3.64 | 3.65 | 3.61 | 3489 |
| 1736789400 | 3.64 | -0.02 | -0.55 | 3.67 | 3.67 | 3.62 | 2027 |
| 1736530200 | 3.66 | 0.06 | 1.67 | 3.63 | 3.68 | 3.61 | 6954 |
| 1736443800 | 3.6 | -0.02 | -0.55 | 3.62 | 3.65 | 3.59 | 9108 |
| 1736357400 | 3.62 | -0.03 | -0.82 | 3.65 | 3.65 | 3.62 | 5640 |
| 1736271000 | 3.65 | 0.01 | 0.27 | 3.65 | 3.66 | 3.65 | 6207 |
| 1736184600 | 3.64 | -0.04 | -1.09 | 3.68 | 3.69 | 3.64 | 7138 |
| 1735925400 | 3.68 | -0.02 | -0.54 | 3.7 | 3.7 | 3.68 | 2894 |
| 1735839000 | 3.7 | 0.01 | 0.27 | 3.7 | 3.71 | 3.69 | 2745 |
| 1735666200 | 3.69 | -0.04 | -1.07 | 3.73 | 3.74 | 3.69 | 10147 |
| 1735579800 | 3.73 | 0.04 | 1.08 | 3.69 | 3.97 | 3.69 | 6962 |
| 1735320600 | 3.69 | -0.02 | -0.54 | 3.68 | 3.76 | 3.61 | 20412 |
| 1735061400 | 3.71 | -0.03 | -0.80 | 3.75 | 3.75 | 3.7 | 1366 |
| 1734975000 | 3.74 | -0.1 | -2.60 | 3.86 | 3.86 | 3.74 | 4053 |
| 1734715800 | 3.84 | -0.03 | -0.78 | 3.87 | 3.9 | 3.8 | 4745 |
| 1734629400 | 3.87 | -0.08 | -2.03 | 4.03 | 4.03 | 3.87 | 5427 |
| 1734543000 | 3.95 | 0.01 | 0.25 | 3.95 | 3.97 | 3.95 | 1097 |
| 1734456600 | 3.94 | -0.05 | -1.25 | 3.99 | 4 | 3.94 | 1044 |
| 1734370200 | 3.99 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 3.96 | 2153 |
| 1734111000 | 4.01 | 0.01 | 0.25 | 4 | 4.0599999 | 4 | 2980 |
| 1734024600 | 4 | 0.02 | 0.50 | 3.98 | 4.01 | 3.94 | 2946 |
| 1733938200 | 3.98 | 0.07 | 1.79 | 3.91 | 3.99 | 3.91 | 3326 |
| 1733851800 | 3.91 | -0.03 | -0.76 | 3.93 | 3.94 | 3.91 | 1728 |
| 1733765400 | 3.94 | 0.04 | 1.03 | 3.92 | 3.94 | 3.9 | 1768 |
| 1733506200 | 3.9 | 0.16 | 4.28 | 3.76 | 3.97 | 3.75 | 9002 |
| 1733419800 | 3.74 | 0 | 0.00 | 3.74 | 3.78 | 3.74 | 3900 |
| 1733333400 | 3.74 | 0.02 | 0.54 | 3.72 | 3.74 | 3.71 | 2652 |
| 1733247000 | 3.72 | -0.08 | -2.11 | 3.8 | 3.8 | 3.66 | 3447 |
| 1733160600 | 3.8 | -0.24 | -5.94 | 4.04 | 4.04 | 3.8 | 3833 |
| 1732901400 | 4.04 | 0.11 | 2.80 | 3.95 | 4.05 | 3.95 | 3006 |
| 1732815000 | 3.93 | -0.07 | -1.75 | 3.9 | 3.94 | 3.9 | 655 |
| 1732728600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1732642200 | 4 | -0.11 | -2.68 | 4.11 | 4.11 | 3.97 | 8576 |
| 1732555800 | 4.11 | -0.18 | -4.20 | 4.29 | 4.3 | 4.11 | 3072 |
| 1732296600 | 4.29 | -0.11 | -2.50 | 4.38 | 4.38 | 4.29 | 2778 |
| 1732210200 | 4.4 | 0 | 0.00 | 4.4 | 4.46 | 4.4 | 3084 |
| 1732123800 | 4.4 | -0.02 | -0.45 | 4.42 | 4.42 | 4.4 | 1132 |
| 1732037400 | 4.42 | -0.02 | -0.45 | 4.44 | 4.44 | 4.42 | 944 |
| 1731951000 | 4.44 | -0.02 | -0.45 | 4.47 | 4.47 | 4.44 | 1245 |
| 1731691800 | 4.46 | 0.01 | 0.22 | 4.49 | 4.49 | 4.44 | 2647 |
| 1731605400 | 4.45 | 0 | 0.00 | 4.45 | 4.46 | 4.45 | 31 |
| 1731519000 | 4.45 | -0.01 | -0.22 | 4.46 | 4.46 | 4.45 | 873 |
| 1731432600 | 4.46 | -0.02 | -0.45 | 4.48 | 4.48 | 4.44 | 1418 |
| 1731346200 | 4.48 | -0.03 | -0.67 | 4.49 | 4.5 | 4.42 | 3158 |
| 1731087000 | 4.51 | -0.01 | -0.22 | 4.5199999 | 4.5199999 | 4.5 | 587 |
| 1731000600 | 4.5199999 | -0.03 | -0.66 | 4.55 | 4.57 | 4.51 | 1612 |
| 1730914200 | 4.55 | 0.03 | 0.66 | 4.5199999 | 4.55 | 4.5199999 | 535 |
| 1730827800 | 4.5199999 | -0.01 | -0.22 | 4.53 | 4.53 | 4.51 | 684 |
| 1730741400 | 4.53 | -0.02 | -0.44 | 4.5 | 4.55 | 4.5 | 1333 |
| 1730482200 | 4.55 | 0.02 | 0.44 | 4.54 | 4.55 | 4.54 | 329 |
| 1730395800 | 4.53 | -0.06 | -1.31 | 4.59 | 4.64 | 4.51 | 5017 |
| 1730309400 | 4.59 | -0.01 | -0.22 | 4.58 | 4.59 | 4.5599999 | 1039 |
| 1730223000 | 4.6 | -0.03 | -0.65 | 4.63 | 4.64 | 4.6 | 561 |
| 1730136600 | 4.63 | -0.09 | -1.91 | 4.72 | 4.72 | 4.6 | 3164 |
| 1729873800 | 4.72 | -0.03 | -0.63 | 4.75 | 4.75 | 4.71 | 458 |
| 1729787400 | 4.75 | -0.06 | -1.25 | 4.8099999 | 4.83 | 4.61 | 5842 |
| 1729701000 | 4.8099999 | -0.02 | -0.41 | 4.83 | 4.83 | 4.8099999 | 318 |
| 1729614600 | 4.83 | 0 | 0.00 | 4.82 | 4.83 | 4.82 | 501 |
| 1729528200 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1729269000 | 4.83 | -0.06 | -1.23 | 4.9 | 4.91 | 4.8099999 | 3573 |
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
