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 | 0 | 4.15 | 4.15 | 3.96 | 77671 | 4.14994168 | DE |
| 4 | 0 | 0 | 4.15 | 4.28 | 3.96 | 201648 | 4.14999438 | DE |
| 12 | -0.1 | -2.35294117647 | 4.25 | 4.5 | 3.96 | 164911 | 4.18829789 | DE |
| 26 | -0.1 | -2.35294117647 | 4.25 | 4.5 | 3.65 | 162984 | 4.0917677 | DE |
| 52 | 0.15 | 3.75 | 4 | 5.5 | 3.25 | 144350 | 4.13533764 | DE |
| 156 | -2.35 | -36.1538461538 | 6.5 | 8.35 | 3.25 | 94247 | 5.08876888 | DE |
| 260 | -0.35 | -7.77777777778 | 4.5 | 9.25 | 3.25 | 142717 | 6.27975983 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743183000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 263206 |
| 1743096600 | 4.15 | 0.15 | 3.75 | 4.15 | 4.15 | 4.15 | 125000 |
| 1743010200 | 4 | -0.15 | -3.61 | 4.15 | 4.15 | 4 | 151 |
| 1742923800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4 | 0 |
| 1742837400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 3.96 | 0 |
| 1742578200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.03 | 29 |
| 1742491800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 2000 |
| 1742405400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 4629 |
| 1742319000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 14 |
| 1742232600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 29 |
| 1741973400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 21 |
| 1741887000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 1868446 |
| 1741800600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1741714200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1741627800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 450 |
| 1741368600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 60221 |
| 1741282200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 63117 |
| 1741195800 | 4.15 | 0 | 0.00 | 4.15 | 4.28 | 4.15 | 130 |
| 1741109400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 1595509 |
| 1741023000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 50008 |
| 1740763800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 3.96 | 203289 |
| 1740677400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 3.96 | 14 |
| 1740591000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.03 | 600000 |
| 1740504600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 3.96 | 0 |
| 1740418200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.03 | 0 |
| 1740159000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1740072600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1739986200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1739899800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1739813400 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 4.15 | 2400425 |
| 1739554200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 913432 |
| 1739467800 | 4.25 | -0.15 | -3.41 | 4.4 | 4.4 | 4.25 | 350025 |
| 1739381400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4 | 0 |
| 1739295000 | 4.4 | 0.15 | 3.53 | 4.25 | 4.4 | 4.25 | 256 |
| 1739208600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1738949400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 22 |
| 1738863000 | 4.25 | -0.25 | -5.56 | 4.5 | 4.5 | 4.25 | 300203 |
| 1738776600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.03 | 0 |
| 1738690200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 67 |
| 1738603800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1738344600 | 4.5 | 0.25 | 5.88 | 4.5 | 4.5 | 4.5 | 452457 |
| 1738258200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 148038 |
| 1738171800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1738085400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 9104 |
| 1737999000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 6551 |
| 1737739800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 49497 |
| 1737653400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 36666 |
| 1737567000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 91111 |
| 1737480600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 11756 |
| 1737394200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 27100 |
| 1737135000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 50000 |
| 1737048600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 120 |
| 1736962200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1736875800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 107000 |
| 1736789400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1736530200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 100277 |
| 1736443800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 70 |
| 1736357400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1736271000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 1078 |
| 1736184600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 3152 |
| 1735925400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 100 |
| 1735839000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 250000 |
| 1735666200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
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
