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 | 3.15 | 64.2857142857 | 4.9 | 9.4 | 4.9 | 5211 | 6.77116403 | DE |
| 4 | 3.54 | 78.4922394678 | 4.51 | 9.4 | 4.51 | 1570 | 6.4460558 | DE |
| 12 | 3.67 | 83.7899543379 | 4.38 | 9.4 | 4.18 | 698 | 5.94901887 | DE |
| 26 | 4.35 | 117.567567568 | 3.7 | 9.4 | 3.14 | 1291 | 4.32386927 | DE |
| 52 | 4.37 | 118.75 | 3.68 | 9.4 | 3.14 | 773 | 4.23276171 | DE |
| 156 | -136.45 | -94.4290657439 | 144.5 | 144.5 | 3.14 | 416 | 4.02003994 | DE |
| 260 | -136.45 | -94.4290657439 | 144.5 | 144.5 | 3.14 | 249 | 4.02003994 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1734629400 | 8.25 | -0.25 | -2.94 | 9.4 | 9.4 | 8 | 1074 |
| 1734543000 | 8.5 | 2.05 | 31.78 | 6.9 | 9 | 6.5 | 5334 |
| 1734456600 | 6.45 | 1.55 | 31.63 | 5.2 | 7 | 5.2 | 16745 |
| 1734370200 | 4.9 | -0.2 | -3.92 | 4.9 | 4.9 | 4.9 | 2903 |
| 1734111000 | 5.1 | 0.49 | 10.63 | 5 | 5.1 | 5 | 2831 |
| 1734024600 | 4.61 | 0 | 0.00 | 5 | 5 | 4.61 | 1000 |
| 1733938200 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1733851800 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1733765400 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1733506200 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1733419800 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1733333400 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1733247000 | 4.61 | 0.1 | 2.22 | 4.8 | 5 | 4.61 | 1011 |
| 1733160600 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1732901400 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1732815000 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1732728600 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1732642200 | 4.51 | 0 | 0.00 | 4.8 | 4.8 | 4.51 | 500 |
| 1732555800 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1732296600 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1732210200 | 4.51 | 0.01 | 0.22 | 4.2 | 4.7 | 4.18 | 1367 |
| 1732123800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1732037400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731951000 | 4.5 | 0 | 0.00 | 4.8 | 4.8 | 4.5 | 500 |
| 1731691800 | 4.5 | -0.15 | -3.23 | 4.8 | 4.8 | 4.5 | 100 |
| 1731605400 | 4.65 | 0.15 | 3.33 | 4.65 | 4.65 | 4.65 | 0 |
| 1731519000 | 4.5 | 0 | 0.00 | 4.8 | 4.8 | 4.5 | 500 |
| 1731432600 | 4.5 | -0.15 | -3.23 | 4.5 | 4.5 | 4.5 | 0 |
| 1731346200 | 4.65 | 0.15 | 3.33 | 4.8 | 4.8 | 4.65 | 1870 |
| 1731087000 | 4.5 | 0 | 0.00 | 4.8 | 4.8 | 4.5 | 100 |
| 1731000600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730914200 | 4.5 | 0.1 | 2.27 | 4.6 | 4.6 | 4.5 | 800 |
| 1730827800 | 4.4 | 0.05 | 1.15 | 4.4 | 4.4 | 4.4 | 0 |
| 1730741400 | 4.35 | -0.05 | -1.14 | 4.6 | 4.6 | 4.35 | 1200 |
| 1730482200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730395800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730309400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730223000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 13 |
| 1730136600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729873800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729787400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729701000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729614600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729528200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729269000 | 4.4 | 0.05 | 1.15 | 4.4 | 4.4 | 4.4 | 0 |
| 1729182600 | 4.35 | -0.03 | -0.68 | 4.3 | 4.5 | 4.3 | 584 |
| 1729096200 | 4.38 | -0.02 | -0.45 | 4.5 | 4.5 | 4.38 | 1000 |
| 1729009800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728923400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728664200 | 4.4 | 0 | 0.00 | 4.5 | 4.5 | 4.4 | 77 |
| 1728577800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728491400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728405000 | 4.4 | 0 | 0.00 | 4.5 | 4.5 | 4.4 | 605 |
| 1728318600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728059400 | 4.4 | 0.05 | 1.15 | 4.5 | 4.5 | 4.4 | 450 |
| 1727973000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1727886600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 290 |
| 1727800200 | 4.35 | 0.11 | 2.59 | 4.4 | 4.4 | 4.35 | 606 |
| 1727713800 | 4.24 | 0 | 0.00 | 4.38 | 4.38 | 4.24 | 400 |
| 1727454600 | 4.24 | 0.02 | 0.47 | 4.24 | 4.24 | 4.24 | 0 |
| 1727368200 | 4.22 | -0.08 | -1.86 | 4.34 | 4.34 | 4.22 | 750 |
| 1727281800 | 4.3 | 0 | 0.00 | 4.38 | 4.38 | 4.3 | 750 |
| 1727195400 | 4.3 | 0 | 0.00 | 4.38 | 4.38 | 4.3 | 500 |
| 1727109000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 10 |
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
