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 | -0.11 | -2.27272727273 | 4.84 | 4.98 | 4.7 | 4572867 | 4.87588799 | CS |
| 4 | -0.17 | -3.4693877551 | 4.9 | 4.98 | 4.61 | 2886326 | 4.83738457 | CS |
| 12 | -0.03 | -0.63025210084 | 4.76 | 5 | 4.46 | 2327989 | 4.78279358 | CS |
| 26 | 0.26 | 5.81655480984 | 4.47 | 5 | 3.9402 | 1961355 | 4.61764687 | CS |
| 52 | 2.4 | 103.004291845 | 2.33 | 5 | 1.73 | 2676058 | 3.93659529 | CS |
| 156 | -10.52 | -68.9836065574 | 15.25 | 15.27 | 1.73 | 3952026 | 4.92011705 | CS |
| 260 | -9.4979 | -66.755459344 | 14.2279 | 37.59 | 1.73 | 4120254 | 7.88284043 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736811300 | 4.79 | -0.06 | -1.24 | 4.8099999 | 4.82 | 4.72 | 7181551 |
| 1736552100 | 4.85 | -0.11 | -2.22 | 4.8 | 4.89 | 4.7 | 11264699 |
| 1736379300 | 4.96 | 0.07 | 1.43 | 4.89 | 4.98 | 4.87 | 2521194 |
| 1736292900 | 4.89 | -0.01 | -0.20 | 4.89 | 4.925 | 4.86 | 2908075 |
| 1736206500 | 4.9 | 0.04 | 0.82 | 4.84 | 4.93 | 4.84 | 1597500 |
| 1735947300 | 4.86 | -0.02 | -0.41 | 4.88 | 4.8949999 | 4.8099999 | 1221681 |
| 1735860900 | 4.88 | 0.14 | 2.95 | 4.8 | 4.95 | 4.73 | 4032805 |
| 1735688100 | 4.74 | 0.02 | 0.42 | 4.71 | 4.7634999 | 4.7 | 1156243 |
| 1735601700 | 4.72 | 0 | 0.00 | 4.68 | 4.74 | 4.665 | 1334743 |
| 1735342500 | 4.72 | -0.06 | -1.26 | 4.73 | 4.76 | 4.66 | 2058523 |
| 1735256100 | 4.78 | -0.01 | -0.21 | 4.75 | 4.795 | 4.68 | 1228747 |
| 1735077840 | 4.79 | 0.06 | 1.27 | 4.74 | 4.8 | 4.71 | 929704 |
| 1734996900 | 4.73 | -0.01 | -0.21 | 4.75 | 4.7699999 | 4.61 | 4664978 |
| 1734737700 | 4.74 | -0.12 | -2.47 | 4.82 | 4.86 | 4.72 | 4113329 |
| 1734651300 | 4.86 | -0.02 | -0.41 | 4.87 | 4.915 | 4.855 | 2666736 |
| 1734564900 | 4.88 | -0.04 | -0.81 | 4.92 | 4.97 | 4.855 | 3143445 |
| 1734478500 | 4.92 | -0.04 | -0.81 | 4.93 | 4.965 | 4.91 | 2227639 |
| 1734392100 | 4.96 | -0.01 | -0.20 | 4.9 | 4.98 | 4.9 | 1997506 |
| 1734132900 | 4.97 | 0.02 | 0.40 | 4.95 | 5 | 4.9349999 | 2235188 |
| 1734046500 | 4.95 | 0.04 | 0.81 | 4.89 | 4.97 | 4.88 | 1946953 |
| 1733960100 | 4.91 | 0.04 | 0.82 | 4.86 | 4.91 | 4.84 | 2056174 |
| 1733873700 | 4.87 | -0.01 | -0.20 | 4.84 | 4.915 | 4.82 | 1830283 |
| 1733787300 | 4.88 | -0.02 | -0.41 | 4.89 | 4.9688 | 4.84 | 2773279 |
| 1733528100 | 4.9 | 0.14 | 2.94 | 4.7699999 | 4.9 | 4.765 | 2263927 |
| 1733441700 | 4.76 | 0.01 | 0.21 | 4.71 | 4.78 | 4.705 | 1695719 |
| 1733355300 | 4.75 | 0.03 | 0.64 | 4.72 | 4.76 | 4.71 | 2378081 |
| 1733268900 | 4.72 | -0.03 | -0.63 | 4.71 | 4.75 | 4.6912 | 3466120 |
| 1733182500 | 4.75 | -0.01 | -0.21 | 4.75 | 4.7699999 | 4.71 | 3742301 |
| 1732917840 | 4.76 | -0.1 | -2.06 | 4.86 | 4.89 | 4.75 | 1099074 |
| 1732750500 | 4.86 | -0.03 | -0.61 | 4.91 | 4.98 | 4.845 | 2937243 |
| 1732664100 | 4.89 | 0.01 | 0.20 | 4.83 | 4.94 | 4.83 | 1651414 |
| 1732577700 | 4.88 | 0.03 | 0.62 | 4.84 | 4.95 | 4.82 | 2888723 |
| 1732318500 | 4.85 | 0.07 | 1.46 | 4.8 | 4.88 | 4.79 | 1383050 |
| 1732232100 | 4.78 | 0.08 | 1.70 | 4.7 | 4.82 | 4.675 | 2652852 |
| 1732145700 | 4.7 | 0.02 | 0.43 | 4.64 | 4.73 | 4.64 | 1337932 |
| 1732059300 | 4.68 | 0.03 | 0.65 | 4.62 | 4.69 | 4.59 | 935874 |
| 1731972900 | 4.65 | -0.03 | -0.64 | 4.63 | 4.71 | 4.62 | 1913545 |
| 1731713700 | 4.68 | -0.1 | -2.09 | 4.7699999 | 4.775 | 4.6 | 1716207 |
| 1731627300 | 4.78 | 0.02 | 0.42 | 4.73 | 4.78 | 4.73 | 1061634 |
| 1731540900 | 4.76 | -0.07 | -1.45 | 4.7 | 4.8099999 | 4.62 | 2751666 |
| 1731454500 | 4.83 | -0.03 | -0.62 | 4.8099999 | 4.85 | 4.76 | 1504230 |
| 1731368100 | 4.86 | 0.04 | 0.83 | 4.82 | 4.88 | 4.7619 | 1774787 |
| 1731108900 | 4.82 | 0.03 | 0.63 | 4.7699999 | 4.83 | 4.76 | 1244406 |
| 1731022500 | 4.79 | -0.04 | -0.83 | 4.8 | 4.855 | 4.6717 | 2915862 |
| 1730936100 | 4.83 | 0.32 | 7.10 | 4.62 | 4.84 | 4.6021 | 4279722 |
| 1730849700 | 4.51 | 0.02 | 0.45 | 4.5 | 4.58 | 4.485 | 1695783 |
| 1730763300 | 4.49 | -0.06 | -1.32 | 4.53 | 4.55 | 4.46 | 1561989 |
| 1730500500 | 4.55 | 0 | 0.00 | 4.58 | 4.6 | 4.51 | 1358045 |
| 1730414100 | 4.55 | -0.01 | -0.22 | 4.51 | 4.58 | 4.5 | 1216626 |
| 1730327700 | 4.5599999 | 0.01 | 0.22 | 4.51 | 4.61 | 4.495 | 2734562 |
| 1730241300 | 4.55 | -0.05 | -1.09 | 4.58 | 4.62 | 4.51 | 3040036 |
| 1730154900 | 4.6 | 0.03 | 0.66 | 4.59 | 4.61 | 4.55 | 1631770 |
| 1729895700 | 4.57 | -0.1 | -2.14 | 4.68 | 4.69 | 4.55 | 2345735 |
| 1729809300 | 4.67 | 0.08 | 1.74 | 4.62 | 4.7 | 4.6 | 1224342 |
| 1729722900 | 4.59 | -0.22 | -4.57 | 4.75 | 4.7501 | 4.5 | 4217391 |
| 1729636500 | 4.8099999 | 0.02 | 0.42 | 4.8099999 | 4.82 | 4.76 | 1542419 |
| 1729550100 | 4.79 | -0.01 | -0.21 | 4.76 | 4.85 | 4.71 | 1239819 |
| 1729290900 | 4.8 | 0.01 | 0.21 | 4.78 | 4.87 | 4.72 | 2571720 |
| 1729204500 | 4.79 | -0.03 | -0.62 | 4.83 | 4.85 | 4.765 | 1423917 |
| 1729118100 | 4.82 | 0.02 | 0.42 | 4.76 | 4.83 | 4.76 | 1172383 |
| 1729031700 | 4.8 | 0.01 | 0.21 | 4.7699999 | 4.82 | 4.735 | 1428112 |
| 1728945300 | 4.79 | 0.01 | 0.21 | 4.76 | 4.8 | 4.74 | 1595739 |
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
