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 | 5.17 | 5170 | 0.1 | 5.77 | 0.0801 | 1071577 | 0.30093927 | CS |
| 4 | 5.12 | 3413.33333333 | 0.15 | 5.77 | 0.0801 | 1666705 | 0.15788934 | CS |
| 12 | 4.64 | 736.507936508 | 0.63 | 5.77 | 0.0801 | 12911480 | 0.19866178 | CS |
| 26 | 1.265 | 31.5855181024 | 4.005 | 15 | 0.0801 | 7614258 | 1.11259212 | CS |
| 52 | -23.68 | -81.7962003454 | 28.95 | 64.8 | 0.0801 | 4346023 | 5.14170277 | CS |
| 156 | -112.63 | -95.5301102629 | 117.9 | 187.2 | 0.0801 | 1508380 | 8.30524505 | CS |
| 260 | -468.13 | -98.8867765104 | 473.4 | 1079.1 | 0.0801 | 1322199 | 68.26636702 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742942100 | 4.5 | 0.11 | 2.51 | 4.04 | 5.64 | 3.71 | 395273 |
| 1742855700 | 4.39 | 4.3 | 4,882.97 | 3.29 | 4.39 | 3.2799999 | 262135 |
| 1742596500 | 0.0881 | -0.0009 | -1.01 | 0.083 | 0.0889 | 0.0801 | 1420497 |
| 1742510100 | 0.089 | -0.009 | -9.18 | 0.0844 | 0.089 | 0.0811 | 2495747 |
| 1742423700 | 0.098 | 0.0021 | 2.19 | 0.095 | 0.1015 | 0.095 | 592123 |
| 1742337300 | 0.0959 | -0.0022 | -2.24 | 0.1 | 0.1 | 0.09 | 587383 |
| 1742250900 | 0.0981 | -0.0049 | -4.76 | 0.1 | 0.1019 | 0.092 | 1273330 |
| 1741991700 | 0.103 | -0.0178 | -14.74 | 0.105 | 0.1101 | 0.0911 | 2576980 |
| 1741905300 | 0.1208 | -0.0111 | -8.42 | 0.1319 | 0.132384 | 0.1174 | 571632 |
| 1741818900 | 0.1319 | -0.0059 | -4.28 | 0.134 | 0.138 | 0.1257 | 534709 |
| 1741732500 | 0.1378 | 0.0058 | 4.39 | 0.14 | 0.14 | 0.1298999 | 504876 |
| 1741646100 | 0.132 | -0.002 | -1.49 | 0.137 | 0.1494 | 0.1279 | 1699083 |
| 1741390500 | 0.134 | 0.0111 | 9.03 | 0.12 | 0.14 | 0.12 | 2797805 |
| 1741304100 | 0.1229 | -0.0004 | -0.32 | 0.1298999 | 0.1345 | 0.122 | 730747 |
| 1741217700 | 0.1233 | 0.0037 | 3.09 | 0.126 | 0.1267 | 0.115 | 536364 |
| 1741131300 | 0.1196 | 0.0023 | 1.96 | 0.1177 | 0.1243 | 0.111 | 1582059 |
| 1741044900 | 0.1173 | -0.0104 | -8.14 | 0.1261 | 0.1265 | 0.115 | 2905561 |
| 1740785700 | 0.1277 | -0.0058 | -4.34 | 0.132 | 0.1351999 | 0.1214 | 2134524 |
| 1740699300 | 0.1335 | -0.0197 | -12.86 | 0.14 | 0.147 | 0.133001 | 2152179 |
| 1740612900 | 0.1532 | 0.0032 | 2.13 | 0.1482 | 0.165 | 0.1407 | 3028675 |
| 1740526500 | 0.15 | -0.0098 | -6.13 | 0.15 | 0.16 | 0.1426 | 4947691 |
| 1740440100 | 0.1598 | -0.0416 | -20.66 | 0.1741 | 0.1756 | 0.149 | 9338910 |
| 1740180900 | 0.2014 | 0.0589001 | 41.33 | 0.2592 | 0.3488 | 0.177 | 419379883 |
| 1740094500 | 0.1424999 | -0.0069 | -4.62 | 0.14 | 0.1518 | 0.14 | 22825383 |
| 1740008100 | 0.1494 | -0.0056 | -3.61 | 0.14 | 0.1494 | 0.14 | 1299697 |
| 1739921700 | 0.155 | -0.01 | -6.06 | 0.165 | 0.165 | 0.14 | 1851530 |
| 1739576100 | 0.165 | -0.001 | -0.60 | 0.153 | 0.165 | 0.146 | 1768871 |
| 1739489700 | 0.166 | -0.0185 | -10.03 | 0.17 | 0.1761 | 0.1579 | 2944096 |
| 1739403300 | 0.1845 | -0.0094 | -4.85 | 0.1729999 | 0.189499 | 0.163 | 4502260 |
| 1739316900 | 0.1939 | 0.0169 | 9.55 | 0.1717 | 0.2054999 | 0.16 | 11372654 |
| 1739230500 | 0.177 | -0.007 | -3.80 | 0.1797999 | 0.186 | 0.1656 | 6756630 |
| 1738971300 | 0.184 | 0.023 | 14.29 | 0.2065 | 0.245 | 0.1595 | 143891488 |
| 1738884900 | 0.161 | -0.0445 | -21.65 | 0.1766 | 0.1766 | 0.1419999 | 4759586 |
| 1738798500 | 0.2054999 | -0.0644 | -23.86 | 0.2318 | 0.2348 | 0.18 | 31830268 |
| 1738712100 | 0.2698999 | -0.1475 | -35.34 | 0.3 | 0.3 | 0.253 | 1895806 |
| 1738625700 | 0.4174 | 0.0124 | 3.06 | 0.42 | 0.445 | 0.4099999 | 804604 |
| 1738366500 | 0.405 | -0.015 | -3.57 | 0.4039 | 0.4299 | 0.401 | 120870 |
| 1738280100 | 0.42 | -0.03 | -6.67 | 0.44 | 0.45 | 0.4079999 | 293836 |
| 1738193700 | 0.45 | -0.0665 | -12.88 | 0.508 | 0.5164 | 0.4 | 454040 |
| 1738107300 | 0.5165 | 0.0152 | 3.03 | 0.5051 | 0.527 | 0.5013 | 182098 |
| 1738020900 | 0.5013 | -0.0009 | -0.18 | 0.4959 | 0.5389 | 0.4959 | 276758 |
| 1737761700 | 0.5022 | 0.0116 | 2.36 | 0.525 | 0.525 | 0.5 | 99460 |
| 1737675300 | 0.4906 | 0 | 0.00 | 0.4906 | 0.4906 | 0.4906 | 0 |
| 1737588900 | 0.4906 | -0.0157 | -3.10 | 0.4911 | 0.51 | 0.486 | 198847 |
| 1737502500 | 0.5063 | -0.0157 | -3.01 | 0.52 | 0.52 | 0.49 | 260412 |
| 1737156900 | 0.522 | 0.022 | 4.40 | 0.5 | 0.5399 | 0.5 | 327924 |
| 1737070500 | 0.5 | -0.024 | -4.58 | 0.4918 | 0.519 | 0.4851 | 234373 |
| 1736984100 | 0.524 | -0.016 | -2.96 | 0.49 | 0.5246 | 0.4811 | 786554 |
| 1736897700 | 0.54 | 0.02 | 3.85 | 0.51 | 0.5699999 | 0.51 | 3302277 |
| 1736811300 | 0.52 | -0.1099 | -17.45 | 0.615 | 0.6185 | 0.517 | 767596 |
| 1736552100 | 0.6299 | 0.0119 | 1.93 | 0.64 | 0.6788 | 0.604 | 736875 |
| 1736379300 | 0.618 | -0.022 | -3.44 | 0.6448 | 0.6448 | 0.6100489 | 522413 |
| 1736292900 | 0.64 | -0.0095 | -1.46 | 0.65 | 0.6505 | 0.622 | 449340 |
| 1736206500 | 0.6495 | 0.0085 | 1.33 | 0.6393 | 0.6579 | 0.6266 | 767637 |
| 1735947300 | 0.641 | -0.0025 | -0.39 | 0.6316 | 0.66 | 0.6225 | 598085 |
| 1735860900 | 0.6435 | 0.0335 | 5.49 | 0.611 | 0.6465 | 0.611 | 667272 |
| 1735688100 | 0.61 | -0.0196 | -3.11 | 0.63 | 0.63 | 0.603 | 528990 |
| 1735601700 | 0.6296 | 0.0076 | 1.22 | 0.6296 | 0.6298 | 0.61 | 802517 |
| 1735342500 | 0.622 | -0.063 | -9.20 | 0.63 | 0.6596999 | 0.61 | 1808729 |
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
