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 | 0.12 | 2.98507462687 | 4.02 | 4.145 | 3.75 | 16605 | 3.93577984 | CS |
| 4 | -0.56 | -11.914893617 | 4.7 | 4.8399 | 3.75 | 12246 | 4.2328281 | CS |
| 12 | -0.36 | -8 | 4.5 | 5.45 | 3.6001 | 57108 | 4.49987273 | CS |
| 26 | -0.91 | -18.0198019802 | 5.05 | 5.45 | 3.6001 | 30969 | 4.53134088 | CS |
| 52 | -1.41 | -25.4054054054 | 5.55 | 7.17 | 3.6001 | 19580 | 4.74267254 | CS |
| 156 | -5.89 | -58.7238285145 | 10.03 | 10.38 | 3.6001 | 13169 | 5.49955324 | CS |
| 260 | -1.29 | -23.7569060773 | 5.43 | 14.68 | 3.6001 | 22772 | 7.93837595 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730500500 | 4 | 0.09 | 2.30 | 3.91 | 4.0199999 | 3.79 | 21401 |
| 1730414100 | 3.91 | 0.12 | 3.17 | 3.87 | 3.97 | 3.75 | 22905 |
| 1730327700 | 3.79 | -0.18 | -4.53 | 3.83 | 3.93 | 3.79 | 12485 |
| 1730241300 | 3.97 | -0.01 | -0.25 | 3.847 | 3.99 | 3.847 | 12019 |
| 1730154900 | 3.98 | -0.1 | -2.33 | 4.03 | 4.03 | 3.82 | 13628 |
| 1729895700 | 4.075 | -0.19 | -4.45 | 4.17 | 4.2122 | 3.96 | 18625 |
| 1729809300 | 4.265 | 0.26 | 6.36 | 4 | 4.36 | 4 | 4820 |
| 1729722900 | 4.01 | -0.36 | -8.24 | 4.36 | 4.44 | 4 | 27914 |
| 1729636500 | 4.37 | -0.13 | -2.89 | 4.45 | 4.5188 | 4.35 | 9388 |
| 1729550100 | 4.5 | 0.08 | 1.81 | 4.3 | 4.5 | 4.3 | 2943 |
| 1729290900 | 4.42 | -0.02 | -0.45 | 4.44 | 4.45 | 4.368 | 2055 |
| 1729204500 | 4.44 | -0.12 | -2.63 | 4.53 | 4.5756 | 4.4176 | 4224 |
| 1729118100 | 4.5599999 | 0.02 | 0.44 | 4.5599999 | 4.74 | 4.3 | 44063 |
| 1729031700 | 4.54 | 0.17 | 3.89 | 4.36 | 4.57 | 4.3 | 8872 |
| 1728945300 | 4.37 | -0.17 | -3.74 | 4.54 | 4.6295 | 4.36 | 7861 |
| 1728686100 | 4.54 | -0.15 | -3.20 | 4.65 | 4.8 | 4.54 | 4184 |
| 1728599700 | 4.69 | 0.03 | 0.64 | 4.58 | 4.8 | 4.5 | 7004 |
| 1728513300 | 4.66 | 0.07 | 1.53 | 4.67 | 4.79 | 4.5199999 | 8757 |
| 1728426900 | 4.59 | -0.08 | -1.71 | 4.7 | 4.75 | 4.585 | 3161 |
| 1728340500 | 4.67 | -0.12 | -2.51 | 4.72 | 4.8399 | 4.66 | 5304 |
| 1728081300 | 4.79 | 0.25 | 5.51 | 4.63 | 4.79 | 4.565 | 3093 |
| 1727994900 | 4.54 | 0.03 | 0.67 | 4.6577 | 4.7783 | 4.51 | 15068 |
| 1727908500 | 4.51 | -0.13 | -2.80 | 4.6745 | 4.89 | 4.51 | 9527 |
| 1727822100 | 4.64 | -0.23 | -4.72 | 4.79 | 4.79 | 4.5301 | 5051 |
| 1727735520 | 4.87 | 0.15 | 3.18 | 4.78 | 4.91 | 4.5599999 | 18227 |
| 1727476500 | 4.72 | -0.09 | -1.87 | 4.89 | 5.0995 | 4.6917 | 41545 |
| 1727390100 | 4.8099999 | -0.04 | -0.82 | 4.86 | 5.0399 | 4.7503 | 53815 |
| 1727303700 | 4.85 | 0.14 | 2.97 | 4.7 | 4.86 | 4.65 | 13257 |
| 1727217300 | 4.71 | 0.13 | 2.84 | 4.59 | 4.76 | 4.425 | 17012 |
| 1727130900 | 4.58 | -0.19 | -3.98 | 4.7699999 | 4.7699999 | 4.28 | 29060 |
| 1726871700 | 4.7699999 | -0.12 | -2.45 | 4.8099999 | 4.97 | 4.71 | 33091 |
| 1726785300 | 4.89 | 0.61 | 14.25 | 4.62 | 4.89 | 4.46 | 73078 |
| 1726698900 | 4.28 | -0.32 | -6.96 | 4.63 | 4.8 | 4.28 | 40230 |
| 1726612500 | 4.6 | -0.4 | -8.00 | 5.01 | 5.115 | 4.6 | 58604 |
| 1726526100 | 5 | -0.05 | -0.99 | 5.13 | 5.45 | 5 | 103160 |
| 1726266900 | 5.05 | 0.59 | 13.23 | 4.5 | 5.11 | 4.4 | 170659 |
| 1726180500 | 4.46 | 0.39 | 9.58 | 4.925 | 5.23 | 4.11 | 2017113 |
| 1726094100 | 4.07 | 0.12 | 3.04 | 3.99 | 4.7 | 3.904115 | 163604 |
| 1726007700 | 3.95 | -0.28 | -6.62 | 4.0599999 | 4.445 | 3.6001 | 26353 |
| 1725921300 | 4.23 | -0.02 | -0.47 | 4.28 | 4.28 | 4.05 | 10469 |
| 1725662100 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 56 |
| 1725575700 | 4.25 | 0.07 | 1.58 | 4.25 | 4.5599999 | 4.25 | 2181 |
| 1725489300 | 4.184 | 0.03 | 0.70 | 4.16 | 4.5599999 | 4.16 | 709 |
| 1725402900 | 4.155 | -0.07 | -1.54 | 4.2054 | 4.2054 | 4.13 | 5324 |
| 1725057300 | 4.22 | 0.04 | 1.05 | 4.17 | 4.25 | 4.0599999 | 14825 |
| 1724970900 | 4.1762 | -0.32 | -7.20 | 4.43 | 4.43 | 4.12 | 10766 |
| 1724884500 | 4.5 | -0.24 | -5.06 | 4.59 | 4.6 | 4.5 | 979 |
| 1724798100 | 4.74 | 0.22 | 4.87 | 4.57 | 4.74 | 4.57 | 771 |
| 1724711700 | 4.5199999 | -0.12 | -2.48 | 4.68 | 4.97 | 4.5199999 | 3388 |
| 1724452500 | 4.635 | 0.23 | 5.13 | 4.57 | 4.9 | 4.43 | 4328 |
| 1724366100 | 4.4088 | -0.02 | -0.48 | 4.32 | 4.53 | 4.32 | 624 |
| 1724279700 | 4.43 | -0.08 | -1.77 | 4.41 | 4.44 | 3.97 | 4570 |
| 1724193300 | 4.5099 | -0.06 | -1.32 | 4.48 | 4.79 | 4.36 | 885 |
| 1724106900 | 4.5702999 | 0.08 | 1.79 | 4.46 | 4.5702999 | 4.28 | 7934 |
| 1723847700 | 4.49 | -0.02 | -0.44 | 4.49 | 4.49 | 4.42 | 4052 |
| 1723761300 | 4.51 | 0 | 0.00 | 4.47 | 4.51 | 4.47 | 300 |
| 1723674900 | 4.51 | 0.08 | 1.81 | 4.59 | 4.59 | 4.47 | 10800 |
| 1723588500 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 145 |
| 1723502100 | 4.43 | -0.03 | -0.67 | 4.5 | 4.5 | 4.43 | 1251 |
| 1723242900 | 4.46 | -0.17 | -3.64 | 4.57 | 4.57 | 4.46 | 315 |
| 1723156500 | 4.6284 | 0.13 | 2.85 | 4.46 | 4.6284 | 4.46 | 520 |
| 1723070100 | 4.5 | -0.01 | -0.22 | 4.59 | 4.59 | 4.5 | 1364 |
| 1722983700 | 4.51 | -0.29 | -6.04 | 4.73 | 4.85 | 4.5 | 4193 |
| 1722897300 | 4.8 | 0.05 | 1.05 | 4.74 | 4.8 | 4.55 | 4209 |
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
