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 | -0.0029 | -0.0974789915966 | 2.975 | 3.0645 | 2.9 | 12534 | 3.01118589 | CS |
| 4 | -0.3079 | -9.38719512195 | 3.28 | 3.46 | 2.9 | 21328 | 3.08499209 | CS |
| 12 | -1.8279 | -38.08125 | 4.8 | 5.48 | 2.9 | 39953 | 4.17308418 | CS |
| 26 | -1.2179 | -29.0668257757 | 4.19 | 5.48 | 2.9 | 24437 | 4.24821424 | CS |
| 52 | -1.6679 | -35.9461206897 | 4.64 | 5.48 | 2.9 | 14607 | 4.27622427 | CS |
| 156 | -0.0279 | -0.93 | 3 | 8.66 | 2.9 | 10432 | 4.72629061 | CS |
| 260 | -0.7879 | -20.954787234 | 3.76 | 8.66 | 2.9 | 7202 | 4.58496518 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743114900 | 3 | -0.05 | -1.64 | 3 | 3.04 | 3 | 6329 |
| 1743028500 | 3.05 | 0.04 | 1.50 | 3.02 | 3.05 | 2.975 | 18326 |
| 1742942100 | 3.005 | 0 | 0.17 | 2.9 | 3.0644999 | 2.9 | 9512 |
| 1742855700 | 3 | 0.04 | 1.35 | 3.06 | 3.06 | 2.97 | 21932 |
| 1742596500 | 2.96 | -0.04 | -1.33 | 2.975 | 3.05 | 2.95 | 6571 |
| 1742510100 | 3 | 0 | 0.00 | 3.08 | 3.1251 | 2.908 | 19820 |
| 1742423700 | 3 | -0.01 | -0.33 | 2.96 | 3.0394 | 2.96 | 5789 |
| 1742337300 | 3.0099999 | 0.01 | 0.33 | 3.02 | 3.09 | 2.96 | 8459 |
| 1742250900 | 3 | 0.02 | 0.67 | 2.99 | 3.12 | 2.9807 | 23634 |
| 1741991700 | 2.98 | 0 | 0.00 | 2.96 | 3.1 | 2.92 | 32608 |
| 1741905300 | 2.98 | 0 | 0.00 | 3.175 | 3.175 | 2.98 | 37289 |
| 1741818900 | 2.98 | 0.02 | 0.68 | 2.96 | 3.3373 | 2.96 | 50382 |
| 1741732500 | 2.96 | -0.04 | -1.33 | 3 | 3.02 | 2.96 | 3788 |
| 1741646100 | 3 | -0.08 | -2.60 | 3.045 | 3.045 | 3 | 3599 |
| 1741390500 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.0299999 | 948 |
| 1741304100 | 3.08 | 0.04 | 1.32 | 3.0299999 | 3.08 | 3.015 | 4606 |
| 1741217700 | 3.04 | -0.03 | -0.98 | 3.02 | 3.07 | 2.955 | 34432 |
| 1741131300 | 3.07 | -0.12 | -3.76 | 3.17 | 3.17 | 3.07 | 15573 |
| 1741044900 | 3.19 | -0.11 | -3.33 | 3.37 | 3.46 | 3.19 | 16153 |
| 1740785700 | 3.3 | 0.03 | 0.92 | 3.2799999 | 3.32 | 3.21 | 106819 |
| 1740699300 | 3.27 | 0.03 | 0.93 | 3.24 | 3.29 | 3.13 | 18355 |
| 1740612900 | 3.24 | -0.15 | -4.42 | 3.41 | 3.47 | 3.12 | 184040 |
| 1740526500 | 3.39 | -0.37 | -9.84 | 3.75 | 3.76 | 3.34 | 146846 |
| 1740440100 | 3.76 | -0.1 | -2.59 | 3.87 | 3.88 | 3.545 | 72817 |
| 1740180900 | 3.86 | -0.12 | -3.02 | 4.03 | 4.0706 | 3.8115 | 28989 |
| 1740094500 | 3.98 | 0.02 | 0.51 | 4.13 | 4.195 | 3.871 | 53427 |
| 1740008100 | 3.96 | -1.46 | -26.94 | 3.79 | 4.07 | 3.53 | 165064 |
| 1739921700 | 5.42 | 0.16 | 2.94 | 5.25 | 5.48 | 5.25 | 111452 |
| 1739576100 | 5.265 | 0.06 | 1.25 | 5.25 | 5.2899 | 5.2 | 44426 |
| 1739489700 | 5.2 | 0.12 | 2.36 | 5.13 | 5.3299 | 5.09 | 90505 |
| 1739403300 | 5.08 | -0.05 | -0.97 | 5.085 | 5.15 | 5.08 | 3849 |
| 1739316900 | 5.13 | 0.03 | 0.59 | 5.19 | 5.2 | 5.112 | 32283 |
| 1739230500 | 5.1 | 0.01 | 0.13 | 5.14 | 5.2 | 5.075 | 17953 |
| 1738971300 | 5.0935 | 0.08 | 1.67 | 5.04 | 5.1 | 5.01 | 13810 |
| 1738884900 | 5.01 | -0.04 | -0.69 | 5.0599999 | 5.08 | 5.0081 | 16000 |
| 1738798500 | 5.045 | -0.02 | -0.49 | 5 | 5.09 | 5 | 11811 |
| 1738712100 | 5.0699 | 0.16 | 3.26 | 4.8099999 | 5.0699 | 4.8099999 | 41718 |
| 1738625700 | 4.91 | 0.04 | 0.92 | 4.71 | 4.97 | 4.71 | 72840 |
| 1738366500 | 4.865 | 0.07 | 1.35 | 4.945 | 4.945 | 4.7537 | 86110 |
| 1738280100 | 4.8 | -0.21 | -4.19 | 5.0199999 | 5.2 | 4.71 | 116248 |
| 1738193700 | 5.01 | 0.62 | 14.12 | 4.8 | 5.18 | 4.581 | 215924 |
| 1738107300 | 4.39 | -0.03 | -0.58 | 4.42 | 4.46 | 4.35 | 10897 |
| 1738020900 | 4.4154 | -0.04 | -1.00 | 4.45 | 4.4501 | 4.39 | 14779 |
| 1737761700 | 4.4601 | 0.04 | 0.91 | 4.4799 | 4.5 | 4.425 | 20406 |
| 1737675300 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737588900 | 4.42 | 0.02 | 0.45 | 4.46 | 4.5 | 4.4 | 7702 |
| 1737502500 | 4.4 | -0.03 | -0.68 | 4.43 | 4.5599999 | 4.4 | 18028 |
| 1737156900 | 4.43 | -0.03 | -0.67 | 4.43 | 4.5 | 4.415 | 5295 |
| 1737070500 | 4.46 | 0.05 | 1.13 | 4.42 | 4.5101 | 4.38 | 15057 |
| 1736984100 | 4.41 | 0.06 | 1.49 | 4.33 | 4.525 | 4.33 | 15286 |
| 1736897700 | 4.3454 | -0.06 | -1.46 | 4.42 | 4.49 | 4.2699999 | 43209 |
| 1736811300 | 4.41 | -0.15 | -3.18 | 4.61 | 4.61 | 4.3949999 | 39557 |
| 1736552100 | 4.555 | -0.1 | -2.04 | 4.65 | 4.65 | 4.55 | 14551 |
| 1736379300 | 4.65 | -0 | -0.00 | 4.65 | 4.7199 | 4.6 | 10972 |
| 1736292900 | 4.6501 | -0.03 | -0.74 | 4.7 | 4.71 | 4.65 | 22341 |
| 1736206500 | 4.6849999 | -0.07 | -1.37 | 4.8099999 | 4.85 | 4.65 | 25703 |
| 1735947300 | 4.75 | -0.02 | -0.42 | 4.8 | 4.8000999 | 4.72 | 2533 |
| 1735860900 | 4.7699999 | -0.02 | -0.42 | 4.79 | 4.8099999 | 4.76 | 8853 |
| 1735688100 | 4.79 | 0.02 | 0.42 | 4.79 | 4.9 | 4.79 | 10321 |
| 1735601700 | 4.7699999 | -0.07 | -1.45 | 4.84 | 4.888 | 4.68 | 20265 |
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
