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 | -0.045 | -1.61001788909 | 2.795 | 2.895 | 2.56 | 7624254 | 2.72957785 | DE |
| 4 | -1.245 | -31.1639549437 | 3.995 | 4 | 2.56 | 7727534 | 3.13288396 | DE |
| 12 | -1.66 | -37.641723356 | 4.41 | 5.4 | 2.56 | 12379409 | 4.22102814 | DE |
| 26 | -2.33 | -45.8661417323 | 5.08 | 5.4 | 2.56 | 7885517 | 4.12317795 | DE |
| 52 | -2.25 | -45 | 5 | 5.69 | 2.56 | 6108666 | 4.3758222 | DE |
| 156 | -4.61 | -62.6358695652 | 7.36 | 8.29 | 2.56 | 6264896 | 5.65686451 | DE |
| 260 | -0.55 | -16.6666666667 | 3.3 | 13.275 | 1.425 | 7015223 | 6.40545398 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741627800 | 2.75 | -0.01 | -0.36 | 2.755 | 2.85 | 2.75 | 6283325 |
| 1741368600 | 2.7599999 | -0.08 | -2.82 | 2.895 | 2.895 | 2.7599999 | 1824815 |
| 1741282200 | 2.84 | 0.09 | 3.46 | 2.695 | 2.84 | 2.695 | 5792650 |
| 1741195800 | 2.745 | 0.07 | 2.62 | 2.7 | 2.75 | 2.56 | 7120446 |
| 1741109400 | 2.675 | -0.14 | -4.80 | 2.795 | 2.795 | 2.58 | 17100035 |
| 1741023000 | 2.81 | -0.09 | -3.10 | 2.875 | 2.9 | 2.72 | 13123893 |
| 1740763800 | 2.9 | -0.12 | -3.97 | 3.045 | 3.045 | 2.75 | 14431000 |
| 1740677400 | 3.02 | -0.03 | -0.98 | 3.295 | 3.295 | 2.975 | 8710800 |
| 1740591000 | 3.05 | -0.75 | -19.74 | 3.38 | 3.4 | 2.85 | 43019796 |
| 1740504600 | 3.8 | -0.03 | -0.65 | 3.88 | 3.9 | 3.75 | 3688263 |
| 1740418200 | 3.825 | -0.08 | -1.92 | 3.995 | 4 | 3.825 | 8628922 |
| 1740159000 | 3.9 | 0.07 | 1.83 | 3.81 | 3.9 | 3.76 | 3279944 |
| 1740072600 | 3.83 | -0.07 | -1.79 | 3.815 | 3.99 | 3.81 | 2930411 |
| 1739986200 | 3.9 | 0.02 | 0.52 | 3.815 | 3.99 | 3.815 | 4190904 |
| 1739899800 | 3.88 | -0.06 | -1.52 | 3.855 | 3.995 | 3.85 | 2414030 |
| 1739813400 | 3.94 | 0.04 | 1.03 | 3.705 | 3.95 | 3.705 | 3330451 |
| 1739554200 | 3.9 | -0.04 | -0.89 | 4 | 4 | 3.89 | 1517221 |
| 1739467800 | 3.935 | -0.02 | -0.38 | 3.9 | 3.995 | 3.9 | 1591459 |
| 1739381400 | 3.95 | 0.05 | 1.28 | 3.945 | 3.96 | 3.78 | 2170820 |
| 1739295000 | 3.9 | 0 | 0.00 | 3.995 | 3.995 | 3.8 | 3401486 |
| 1739208600 | 3.9 | 0.1 | 2.63 | 3.805 | 4.195 | 3.8 | 1935867 |
| 1738949400 | 3.8 | -0.04 | -0.91 | 3.8 | 3.9 | 3.72 | 2877957 |
| 1738863000 | 3.835 | -0.02 | -0.39 | 3.805 | 3.94 | 3.805 | 3203531 |
| 1738776600 | 3.85 | -0.05 | -1.28 | 3.81 | 3.9 | 3.755 | 2631765 |
| 1738690200 | 3.9 | -0.07 | -1.76 | 3.95 | 4 | 3.805 | 1997096 |
| 1738603800 | 3.97 | -0.04 | -0.87 | 4 | 4.005 | 3.92 | 5542488 |
| 1738344600 | 4.005 | 0 | 0.12 | 3.805 | 4.005 | 3.805 | 3312810 |
| 1738258200 | 4 | 0.06 | 1.52 | 3.84 | 4 | 3.84 | 3716269 |
| 1738171800 | 3.94 | -0.03 | -0.76 | 3.825 | 4 | 3.825 | 1443323 |
| 1738085400 | 3.97 | -0.08 | -1.98 | 4 | 4.04 | 3.825 | 3880466 |
| 1737999000 | 4.05 | -0.09 | -2.17 | 3.8 | 4.05 | 3.8 | 2640252 |
| 1737739800 | 4.14 | 0.04 | 0.98 | 4.005 | 4.14 | 3.805 | 5136686 |
| 1737653400 | 4.1 | 0 | 0.00 | 4.1 | 4.15 | 4.005 | 2706595 |
| 1737567000 | 4.1 | -0.05 | -1.20 | 4.15 | 4.15 | 4.1 | 3630264 |
| 1737480600 | 4.15 | 0.05 | 1.22 | 4.03 | 4.28 | 4.03 | 6341495 |
| 1737394200 | 4.1 | 0.1 | 2.50 | 4.035 | 4.1 | 4.03 | 2461440 |
| 1737135000 | 4 | -0.08 | -1.96 | 4.065 | 4.065 | 3.95 | 4761608 |
| 1737048600 | 4.08 | 0.03 | 0.74 | 3.95 | 4.08 | 3.95 | 1367192 |
| 1736962200 | 4.05 | 0.05 | 1.25 | 4.095 | 4.1 | 4.005 | 6543892 |
| 1736875800 | 4 | 0.02 | 0.38 | 3.85 | 4 | 3.85 | 7759591 |
| 1736789400 | 3.985 | -0.02 | -0.38 | 3.955 | 4.095 | 3.805 | 4058133 |
| 1736530200 | 4 | 0 | 0.00 | 3.905 | 4.195 | 3.9 | 5217804 |
| 1736443800 | 4 | -0.3 | -6.98 | 4.1 | 4.14 | 3.8 | 12940987 |
| 1736357400 | 4.3 | -0.09 | -2.05 | 4.205 | 4.35 | 4.19 | 3031671 |
| 1736271000 | 4.39 | -0.26 | -5.49 | 4.4 | 4.51 | 4.1 | 13133200 |
| 1736184600 | 4.6449999 | 0.04 | 0.98 | 4.6 | 4.795 | 4.6 | 10157536 |
| 1735925400 | 4.6 | -0.05 | -1.08 | 4.64 | 4.64 | 4.5 | 6000619 |
| 1735839000 | 4.65 | 0.1 | 2.20 | 4.55 | 4.795 | 4.55 | 2577467 |
| 1735666200 | 4.55 | -0.15 | -3.19 | 4.8949999 | 4.8949999 | 4.5 | 4112759 |
| 1735579800 | 4.7 | 0 | 0.00 | 4.8 | 4.8 | 4.6 | 5650792 |
| 1735320600 | 4.7 | 0.05 | 1.08 | 4.75 | 4.995 | 4.7 | 10513929 |
| 1735061400 | 4.65 | 0 | 0.00 | 4.655 | 4.78 | 4.605 | 342733674 |
| 1734975000 | 4.65 | 0.2 | 4.49 | 5 | 5.4 | 4.65 | 37757589 |
| 1734715800 | 4.45 | -0.17 | -3.68 | 4.62 | 4.62 | 4.45 | 1033137 |
| 1734629400 | 4.62 | 0.02 | 0.43 | 4.3949999 | 4.695 | 4.285 | 3142778 |
| 1734543000 | 4.6 | 0.1 | 2.22 | 4.55 | 4.6 | 4.5 | 4333476 |
| 1734456600 | 4.5 | 0.17 | 3.93 | 4.41 | 4.595 | 4.005 | 10789484 |
| 1734370200 | 4.33 | 0.43 | 11.03 | 4 | 4.33 | 4 | 9326727 |
| 1734111000 | 3.9 | 0.16 | 4.14 | 3.505 | 3.9 | 3.505 | 3151424 |
| 1734024600 | 3.745 | 0.2 | 5.49 | 3.7 | 3.745 | 3.68 | 2709090 |
| 1733938200 | 3.55 | 0.15 | 4.41 | 3.3 | 3.7 | 3.3 | 2549436 |
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
