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 | -0.02 | -0.423728813559 | 4.72 | 4.87 | 4.24 | 434549 | 4.58858888 | CS |
| 4 | -1.3 | -21.6666666667 | 6 | 6.48 | 4.24 | 492437 | 5.49603752 | CS |
| 12 | 0.03 | 0.642398286938 | 4.67 | 6.52 | 4.16 | 692400 | 5.27667506 | CS |
| 26 | 0.52 | 12.4401913876 | 4.18 | 7.25 | 3.36 | 901038 | 5.09156029 | CS |
| 52 | -4.04 | -46.2242562929 | 8.74 | 8.885 | 3.36 | 1047366 | 6.0825572 | CS |
| 156 | -18.3 | -79.5652173913 | 23 | 29.88 | 3.36 | 1041846 | 10.01072914 | CS |
| 260 | -18.3 | -79.5652173913 | 23 | 29.88 | 3.36 | 1041846 | 10.01072914 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318500 | 4.7 | 0.37 | 8.55 | 4.4 | 4.76 | 4.365 | 487617 |
| 1732232100 | 4.33 | -0.1 | -2.26 | 4.26 | 4.51 | 4.26 | 322596 |
| 1732145700 | 4.43 | -0.29 | -6.14 | 4.65 | 4.7 | 4.42 | 340965 |
| 1732059300 | 4.72 | 0.07 | 1.51 | 4.5599999 | 4.815 | 4.48 | 377416 |
| 1731972900 | 4.65 | -0.04 | -0.85 | 4.72 | 4.79 | 4.29 | 609642 |
| 1731713700 | 4.69 | -0.47 | -9.11 | 5.0997 | 5.12 | 4.495 | 731384 |
| 1731627300 | 5.16 | -0.82 | -13.71 | 6.1 | 6.1 | 5.01 | 1192796 |
| 1731540900 | 5.98 | 0.1 | 1.70 | 5.95 | 6.0599999 | 5.89 | 447015 |
| 1731454500 | 5.88 | -0.18 | -2.97 | 5.99 | 6.14 | 5.75 | 334900 |
| 1731368100 | 6.0599999 | 0.16 | 2.71 | 5.99 | 6.08 | 5.9 | 257648 |
| 1731108900 | 5.9 | -0.05 | -0.84 | 5.96 | 6.015 | 5.825 | 304974 |
| 1731022500 | 5.95 | -0.05 | -0.83 | 6.04 | 6.18 | 5.83 | 377928 |
| 1730936100 | 6 | 0 | 0.00 | 6.12 | 6.43 | 5.97 | 722054 |
| 1730849700 | 6 | 0.18 | 3.09 | 5.86 | 6.2 | 5.7401 | 441340 |
| 1730763300 | 5.82 | 0.2 | 3.56 | 5.54 | 5.84 | 5.43 | 337301 |
| 1730500500 | 5.62 | -0.06 | -1.06 | 5.74 | 5.83 | 5.55 | 266879 |
| 1730414100 | 5.68 | -0.22 | -3.73 | 5.79 | 5.8 | 5.39 | 422369 |
| 1730327700 | 5.9 | -0.5 | -7.81 | 6.45 | 6.47 | 5.865 | 327343 |
| 1730241300 | 6.4 | 0.12 | 1.91 | 6.32 | 6.42 | 6.21 | 933656 |
| 1730154900 | 6.28 | 0.31 | 5.19 | 6 | 6.3 | 5.99 | 444541 |
| 1729895700 | 5.97 | 0 | 0.00 | 6 | 6.21 | 5.91 | 318292 |
| 1729809300 | 5.97 | -0.19 | -3.08 | 6.15 | 6.235 | 5.87 | 194484 |
| 1729722900 | 6.16 | -0.14 | -2.22 | 6.26 | 6.36 | 6.12 | 587557 |
| 1729636500 | 6.3 | 0.12 | 1.94 | 6.125 | 6.3 | 6.0599999 | 375041 |
| 1729550100 | 6.18 | -0.02 | -0.32 | 6.17 | 6.22 | 5.98 | 882017 |
| 1729290900 | 6.2 | -0.28 | -4.32 | 6.42 | 6.462 | 5.9 | 930207 |
| 1729204500 | 6.48 | 0.4 | 6.58 | 6 | 6.5199999 | 5.92 | 855334 |
| 1729118100 | 6.08 | 0.36 | 6.29 | 5.89 | 6.1 | 5.76 | 1428412 |
| 1729031700 | 5.72 | 0.15 | 2.69 | 5.53 | 5.74 | 5.43 | 358736 |
| 1728945300 | 5.57 | 0.18 | 3.34 | 5.37 | 5.61 | 5.24 | 818671 |
| 1728686100 | 5.39 | -0.06 | -1.10 | 5.42 | 5.47 | 5.18 | 883686 |
| 1728599700 | 5.45 | 0.71 | 14.98 | 4.665 | 5.495 | 4.665 | 1030040 |
| 1728513300 | 4.74 | 0.03 | 0.64 | 4.72 | 4.78 | 4.55 | 304335 |
| 1728426900 | 4.71 | 0.13 | 2.84 | 4.58 | 4.745 | 4.5599999 | 216018 |
| 1728340500 | 4.58 | -0.4 | -8.03 | 4.95 | 4.95 | 4.5712 | 281622 |
| 1728081300 | 4.98 | 0.07 | 1.43 | 5.0599999 | 5.1 | 4.92 | 284610 |
| 1727994900 | 4.91 | -0.16 | -3.16 | 4.985 | 5.07 | 4.83 | 412658 |
| 1727908500 | 5.07 | -0.02 | -0.39 | 4.92 | 5.15 | 4.69 | 449522 |
| 1727822100 | 5.09 | 0.17 | 3.46 | 4.89 | 5.11 | 4.63 | 702394 |
| 1727735520 | 4.92 | -0.01 | -0.20 | 4.89 | 5.09 | 4.7855 | 274858 |
| 1727476500 | 4.93 | 0.05 | 1.02 | 4.97 | 5.03 | 4.89 | 164646 |
| 1727390100 | 4.88 | 0.1 | 2.09 | 4.8 | 5.01 | 4.8 | 605338 |
| 1727303700 | 4.78 | -0.13 | -2.65 | 5.05 | 5.12 | 4.75 | 346367 |
| 1727217300 | 4.91 | -0.03 | -0.61 | 4.98 | 5.0199999 | 4.7699999 | 908419 |
| 1727130900 | 4.94 | -0.45 | -8.35 | 5.32 | 5.45 | 4.87 | 1732771 |
| 1726871700 | 5.39 | 0.09 | 1.70 | 5.24 | 5.48 | 5.08 | 3268643 |
| 1726785300 | 5.3 | 0.7 | 15.22 | 4.86 | 5.505 | 4.83 | 3409723 |
| 1726698900 | 4.6 | 0.22 | 5.02 | 4.38 | 4.62 | 4.33 | 1224864 |
| 1726612500 | 4.38 | 0.07 | 1.62 | 4.37 | 4.48 | 4.2699999 | 572494 |
| 1726526100 | 4.3099999 | -0.39 | -8.30 | 4.89 | 4.89 | 4.19 | 846467 |
| 1726266900 | 4.7 | -0.27 | -5.43 | 5.0599999 | 5.07 | 4.65 | 1328560 |
| 1726180500 | 4.97 | -0.05 | -1.00 | 4.94 | 5.01 | 4.84 | 394551 |
| 1726094100 | 5.0199999 | 0.09 | 1.83 | 4.9 | 5.0199999 | 4.76 | 490383 |
| 1726007700 | 4.93 | 0.21 | 4.45 | 4.75 | 4.98 | 4.62 | 428617 |
| 1725921300 | 4.72 | 0.48 | 11.32 | 4.25 | 4.835 | 4.16 | 626318 |
| 1725662100 | 4.24 | -0.33 | -7.22 | 4.57 | 4.6583 | 4.2 | 905238 |
| 1725575700 | 4.57 | 0.1 | 2.24 | 4.48 | 4.64 | 4.44 | 462090 |
| 1725489300 | 4.47 | -0.1 | -2.19 | 4.55 | 4.67 | 4.43 | 590602 |
| 1725402900 | 4.57 | -0.21 | -4.39 | 4.61 | 4.86 | 4.54 | 662399 |
| 1725057300 | 4.78 | -0.03 | -0.62 | 4.86 | 5 | 4.6011 | 634315 |
| 1724970900 | 4.8099999 | -0.13 | -2.63 | 5.01 | 5.11 | 4.8099999 | 523862 |
| 1724884500 | 4.94 | -0.1 | -1.98 | 5 | 5 | 4.85 | 435352 |
| 1724798100 | 5.04 | 0.17 | 3.49 | 4.82 | 5.09 | 4.58 | 873842 |
| 1724711700 | 4.87 | 0.08 | 1.67 | 4.86 | 4.905 | 4.76 | 589022 |
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
