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 | 0.18 | 5.07042253521 | 3.55 | 4.26 | 3.52 | 45364 | 3.89316074 | CS |
| 4 | -1.17 | -23.8775510204 | 4.9 | 4.98 | 3.32 | 59379 | 3.98546587 | CS |
| 12 | 0.33 | 9.70588235294 | 3.4 | 9.1499 | 2.9284 | 1838155 | 6.13701179 | CS |
| 26 | -0.88 | -19.0889370933 | 4.61 | 9.1499 | 2.92 | 854261 | 6.09728661 | CS |
| 52 | -8.07 | -68.3898305085 | 11.8 | 12.35 | 2.92 | 430615 | 6.11439817 | CS |
| 156 | -90.77 | -96.0529100529 | 94.5 | 105.9 | 2.92 | 421019 | 22.1127113 | CS |
| 260 | -255.47 | -98.5609567901 | 259.2 | 270 | 2.92 | 496682 | 55.20270994 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743114900 | 3.56 | -0.09 | -2.47 | 3.57 | 3.6499 | 3.525 | 25447 |
| 1743028500 | 3.65 | -0.4 | -9.88 | 3.97 | 4.0399 | 3.65 | 59339 |
| 1742942100 | 4.05 | -0.1 | -2.41 | 4.26 | 4.26 | 3.95 | 28771 |
| 1742855700 | 4.15 | 0.2 | 5.06 | 3.96 | 4.24 | 3.96 | 53964 |
| 1742596500 | 3.95 | 0.24 | 6.47 | 3.71 | 3.96 | 3.6469 | 48231 |
| 1742510100 | 3.71 | 0.13 | 3.63 | 3.55 | 3.8 | 3.52 | 36502 |
| 1742423700 | 3.58 | 0.05 | 1.42 | 3.51 | 3.6693 | 3.51 | 17819 |
| 1742337300 | 3.53 | -0.09 | -2.49 | 3.71 | 3.8261 | 3.53 | 27039 |
| 1742250900 | 3.62 | -0.21 | -5.48 | 3.84 | 3.89 | 3.59 | 77542 |
| 1741991700 | 3.83 | 0.29 | 8.19 | 3.67 | 4.09 | 3.55 | 179027 |
| 1741905300 | 3.54 | 0.08 | 2.31 | 3.42 | 3.68 | 3.41 | 30436 |
| 1741818900 | 3.46 | 0.03 | 0.87 | 3.35 | 3.5288 | 3.32 | 21228 |
| 1741732500 | 3.43 | -0.07 | -2.00 | 3.5888 | 3.71 | 3.34 | 24797 |
| 1741646100 | 3.5 | -0.79 | -18.41 | 4.2 | 4.29 | 3.5 | 42048 |
| 1741390500 | 4.29 | 0.05 | 1.18 | 4.18 | 4.351 | 4.1 | 36118 |
| 1741304100 | 4.24 | 0.08 | 1.92 | 4.16 | 4.3597 | 4 | 22965 |
| 1741217700 | 4.16 | 0.31 | 8.05 | 3.77 | 4.4184 | 3.75 | 66342 |
| 1741131300 | 3.85 | -0.15 | -3.75 | 3.92 | 3.9686 | 3.76 | 78062 |
| 1741044900 | 4 | -0.54 | -11.89 | 4.5199999 | 4.5199999 | 4 | 108214 |
| 1740785700 | 4.54 | -0.25 | -5.22 | 4.7201 | 4.8999 | 4.511 | 119156 |
| 1740699300 | 4.79 | -0.11 | -2.24 | 4.9 | 4.98 | 4.7 | 90670 |
| 1740612900 | 4.9 | 0.08 | 1.66 | 4.7012 | 4.9695 | 4.51 | 127785 |
| 1740526500 | 4.82 | -0.68 | -12.36 | 5.2331 | 5.3099999 | 4.8099999 | 269564 |
| 1740440100 | 5.5 | -0.5 | -8.33 | 5.95 | 6.03 | 5.2 | 570443 |
| 1740180900 | 6 | -0.25 | -4.00 | 5.48 | 6.03 | 5.01 | 1905155 |
| 1740094500 | 6.25 | 3.12 | 99.68 | 4.43 | 9.1499 | 4.24 | 93081680 |
| 1740008100 | 3.13 | -0.04 | -1.26 | 3.17 | 3.23 | 3.1 | 1817457 |
| 1739921700 | 3.17 | 0.08 | 2.59 | 3.14 | 3.2495 | 3.13 | 12191 |
| 1739576100 | 3.09 | 0.02 | 0.65 | 3.12 | 3.15 | 3.06 | 12150 |
| 1739489700 | 3.07 | 0.01 | 0.33 | 3.0099999 | 3.1 | 2.95 | 7139 |
| 1739403300 | 3.06 | 0.06 | 2.00 | 3 | 3.1257 | 3 | 16907 |
| 1739316900 | 3 | -0.12 | -3.85 | 3.05 | 3.1303 | 2.95 | 36999 |
| 1739230500 | 3.12 | 0.05 | 1.63 | 3.0299999 | 3.13 | 3.02 | 12996 |
| 1738971300 | 3.07 | -0.09 | -2.97 | 3.1 | 3.1644 | 3.0514 | 5100 |
| 1738884900 | 3.164 | -0.02 | -0.64 | 3.15 | 3.17 | 3.0663 | 7968 |
| 1738798500 | 3.1843 | 0.1 | 3.39 | 3.08 | 3.1843 | 3.05 | 8505 |
| 1738712100 | 3.08 | 0.08 | 2.67 | 3.08 | 3.125 | 3.0099999 | 11317 |
| 1738625700 | 3 | -0.09 | -2.91 | 2.99 | 3.092 | 2.9683 | 10954 |
| 1738366500 | 3.09 | 0.08 | 2.66 | 3.05 | 3.12 | 3.0053 | 11707 |
| 1738280100 | 3.0099999 | 0.01 | 0.33 | 3 | 3.12 | 2.98 | 86733 |
| 1738193700 | 3 | -0.04 | -1.32 | 3.0099999 | 3.1185 | 3 | 7310 |
| 1738107300 | 3.04 | -0.06 | -1.94 | 3.07 | 3.2 | 2.9284 | 19773 |
| 1738020900 | 3.1 | 0.03 | 0.98 | 3.0099999 | 3.2927 | 3 | 28060 |
| 1737761700 | 3.07 | -0.1 | -3.15 | 3 | 3.1397 | 3 | 12057 |
| 1737675300 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1737588900 | 3.17 | -0.07 | -2.16 | 3.37 | 3.37 | 3.12 | 12290 |
| 1737502500 | 3.24 | -0.07 | -2.11 | 3.3 | 3.3398 | 3.18 | 14200 |
| 1737156900 | 3.31 | 0.12 | 3.76 | 3.29 | 3.35 | 3.165 | 24641 |
| 1737070500 | 3.19 | 0.02 | 0.76 | 3.29 | 3.3833 | 3.121 | 20115 |
| 1736984100 | 3.166 | -0.1 | -3.18 | 3.3 | 3.4299 | 3.14 | 19324 |
| 1736897700 | 3.27 | -0.03 | -0.91 | 3.34 | 3.5611 | 3.2 | 13186 |
| 1736811300 | 3.3 | -0.15 | -4.35 | 3.4 | 3.58 | 3.3 | 11413 |
| 1736552100 | 3.45 | -0.1 | -2.82 | 3.3913 | 3.65 | 3.3913 | 11708 |
| 1736379300 | 3.55 | -0.02 | -0.56 | 3.6125 | 3.6125 | 3.398946 | 8783 |
| 1736292900 | 3.57 | -0.06 | -1.65 | 3.63 | 3.75 | 3.5575 | 32593 |
| 1736206500 | 3.63 | 0.06 | 1.68 | 3.62 | 3.82 | 3.608412 | 29354 |
| 1735947300 | 3.57 | 0.32 | 9.85 | 3.3617 | 3.67 | 3.31 | 32714 |
| 1735860900 | 3.25 | 0.01 | 0.31 | 3.4 | 3.5 | 3.25 | 28799 |
| 1735688100 | 3.24 | -0.18 | -5.26 | 3.48 | 3.5 | 3.2 | 53866 |
| 1735601700 | 3.42 | 0.26 | 8.23 | 3.16 | 3.835 | 3.15 | 102739 |
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
