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 | -0.78 | -13.612565445 | 5.73 | 5.95 | 4.36 | 135080 | 4.9251631 | CS |
| 4 | 1.1777 | 31.2196803011 | 3.7723 | 6.24 | 3.59 | 106473 | 5.10262945 | CS |
| 12 | 0.55 | 12.5 | 4.4 | 6.24 | 2.92 | 67417 | 4.70521638 | CS |
| 26 | -0.72 | -12.6984126984 | 5.67 | 6.24 | 2.92 | 62923 | 4.53993917 | CS |
| 52 | -1.8 | -26.6666666667 | 6.75 | 8.3 | 2.92 | 74403 | 5.68066804 | CS |
| 156 | -7.89 | -61.4485981308 | 12.84 | 18.48 | 2.69 | 167696 | 7.85554533 | CS |
| 260 | -7.89 | -61.4485981308 | 12.84 | 18.48 | 2.69 | 167696 | 7.85554533 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1728081300 | 4.95 | 0.16 | 3.34 | 4.94 | 5.0676 | 4.83 | 58523 |
| 1727994900 | 4.79 | -0.14 | -2.84 | 4.86 | 4.95 | 4.6 | 65800 |
| 1727908500 | 4.93 | 0.18 | 3.79 | 4.66 | 5.015 | 4.53 | 80251 |
| 1727822100 | 4.75 | -0.32 | -6.31 | 5.11 | 5.11 | 4.36 | 342640 |
| 1727735700 | 5.07 | -0.31 | -5.76 | 5.46 | 5.4936999 | 5.05 | 120931 |
| 1727476500 | 5.38 | -0.21 | -3.76 | 5.73 | 5.95 | 5.37 | 104385 |
| 1727390100 | 5.59 | 0.17 | 3.14 | 5.55 | 5.9 | 5.55 | 97547 |
| 1727303700 | 5.42 | -0.43 | -7.35 | 5.88 | 5.98 | 5.39 | 125139 |
| 1727217300 | 5.85 | 0.4 | 7.34 | 5.55 | 6.1199 | 5.55 | 166514 |
| 1727130900 | 5.45 | 0.14 | 2.64 | 5.5599999 | 6.24 | 5.36 | 399690 |
| 1726871700 | 5.3099999 | 0.58 | 12.26 | 4.76 | 5.62 | 4.61 | 334514 |
| 1726785300 | 4.73 | 0.3 | 6.77 | 4.54 | 4.78 | 4.54 | 35051 |
| 1726698900 | 4.43 | 0.09 | 2.07 | 4.32 | 4.585 | 4.2699999 | 93015 |
| 1726612500 | 4.34 | 0.51 | 13.32 | 3.91 | 4.38 | 3.87 | 72119 |
| 1726526100 | 3.83 | -0.2 | -4.96 | 4 | 4.09 | 3.81 | 43294 |
| 1726266900 | 4.03 | 0.11 | 2.81 | 3.98 | 4.08 | 3.97 | 21131 |
| 1726180500 | 3.92 | 0.2 | 5.38 | 3.76 | 3.96 | 3.725 | 15627 |
| 1726094100 | 3.72 | 0.01 | 0.27 | 3.68 | 3.81 | 3.675 | 14073 |
| 1726007700 | 3.71 | 0 | 0.00 | 3.72 | 3.74 | 3.59 | 11025 |
| 1725921300 | 3.71 | 0.11 | 3.06 | 3.62 | 3.74 | 3.59 | 16684 |
| 1725662100 | 3.6 | -0.13 | -3.49 | 3.71 | 3.7723 | 3.6 | 13424 |
| 1725575700 | 3.73 | -0.04 | -1.06 | 3.8 | 3.93 | 3.68 | 17821 |
| 1725489300 | 3.77 | -0.04 | -1.05 | 3.8 | 3.9599 | 3.75 | 23879 |
| 1725402900 | 3.81 | -0.38 | -9.07 | 4.16 | 4.2699999 | 3.76 | 37582 |
| 1725057300 | 4.19 | -0.1 | -2.33 | 4.32 | 4.35 | 4.1 | 50056 |
| 1724970900 | 4.29 | 0.12 | 2.88 | 4.23 | 4.44 | 4.23 | 30478 |
| 1724884500 | 4.17 | -0.35 | -7.74 | 4.5 | 4.68 | 4.17 | 28404 |
| 1724798100 | 4.5199999 | 0.03 | 0.67 | 4.42 | 4.8 | 4.42 | 41568 |
| 1724711700 | 4.49 | 0 | 0.00 | 4.55 | 4.66 | 4.39 | 64113 |
| 1724452500 | 4.49 | 0.17 | 3.94 | 4.37 | 4.5599999 | 4.34 | 52782 |
| 1724366100 | 4.32 | 0.04 | 0.93 | 4.28 | 4.36 | 4.18 | 31221 |
| 1724279700 | 4.28 | 0.09 | 2.15 | 4.23 | 4.41 | 4.11 | 30658 |
| 1724193300 | 4.19 | 0.07 | 1.70 | 4.09 | 4.38 | 4.09 | 60056 |
| 1724106900 | 4.12 | 0.11 | 2.74 | 4.01 | 4.18 | 3.97 | 20603 |
| 1723847700 | 4.01 | 0.12 | 3.08 | 3.91 | 4.04 | 3.86 | 36917 |
| 1723761300 | 3.89 | 0.14 | 3.73 | 3.89 | 3.965 | 3.82 | 59283 |
| 1723674900 | 3.75 | 0.06 | 1.63 | 3.69 | 3.82 | 3.63 | 68429 |
| 1723588500 | 3.69 | 0.26 | 7.58 | 3.42 | 3.7749 | 3.16 | 74164 |
| 1723502100 | 3.43 | -0.55 | -13.82 | 4.04 | 4.04 | 3.255 | 88270 |
| 1723242900 | 3.98 | 0.04 | 1.02 | 3.2 | 4.155 | 2.92 | 291462 |
| 1723156500 | 3.94 | 0.08 | 2.07 | 4.0199999 | 4.2506 | 3.84 | 34228 |
| 1723070100 | 3.86 | -0.14 | -3.50 | 4.0199999 | 4.15 | 3.86 | 15949 |
| 1722983700 | 4 | -0.22 | -5.21 | 4.21 | 4.21 | 3.99 | 15493 |
| 1722897300 | 4.22 | -0.17 | -3.87 | 4.0599999 | 4.26 | 3.94 | 31555 |
| 1722638100 | 4.39 | -0.4 | -8.35 | 4.57 | 4.65 | 4.35 | 33416 |
| 1722551700 | 4.79 | -0.18 | -3.62 | 5.01 | 5.19 | 4.5663 | 38240 |
| 1722465300 | 4.97 | 0.26 | 5.52 | 4.83 | 4.98 | 4.7 | 39681 |
| 1722378900 | 4.71 | 0.04 | 0.86 | 4.68 | 4.82 | 4.5599999 | 21907 |
| 1722292500 | 4.67 | -0.08 | -1.68 | 4.76 | 4.89 | 4.66 | 26197 |
| 1722033300 | 4.75 | 0.06 | 1.28 | 4.7699999 | 4.7699999 | 4.67 | 50486 |
| 1721946900 | 4.69 | 0.14 | 3.08 | 4.58 | 4.75 | 4.54 | 38203 |
| 1721860500 | 4.55 | -0.12 | -2.57 | 4.63 | 4.75 | 4.49 | 35418 |
| 1721774100 | 4.67 | -0.07 | -1.48 | 4.73 | 4.8 | 4.61 | 44186 |
| 1721687700 | 4.74 | 0.31 | 7.00 | 4.47 | 4.8 | 4.19 | 72988 |
| 1721428500 | 4.43 | -0.15 | -3.28 | 4.62 | 4.66 | 4.4 | 22010 |
| 1721342100 | 4.58 | -0.16 | -3.38 | 4.74 | 4.82 | 4.4701 | 36077 |
| 1721255700 | 4.74 | 0.08 | 1.72 | 4.65 | 4.9 | 4.4866 | 57783 |
| 1721169300 | 4.66 | 0 | 0.00 | 4.73 | 4.9 | 4.66 | 83338 |
| 1721082900 | 4.66 | 0.06 | 1.30 | 4.68 | 4.72 | 4.44 | 38918 |
| 1720823700 | 4.6 | 0.17 | 3.84 | 4.4 | 4.65 | 4.4 | 26758 |
| 1720737300 | 4.43 | 0.46 | 11.59 | 3.85 | 4.43 | 3.85 | 60515 |
| 1720650900 | 3.97 | -0.02 | -0.50 | 3.98 | 4.15 | 3.82 | 29728 |
| 1720564500 | 3.99 | -0.08 | -1.97 | 4.03 | 4.115 | 3.89 | 32896 |
| 1720478100 | 4.07 | 0.14 | 3.56 | 3.95 | 4.105 | 3.95 | 12968 |
| 1720218900 | 3.93 | -0.03 | -0.76 | 3.96 | 3.99 | 3.83 | 55393 |
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
