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 | -0.2333 | -6.65943538949 | 3.5033 | 3.58 | 3.25 | 9147664 | 3.42359271 | CS |
| 4 | -0.7 | -17.6322418136 | 3.97 | 4.13 | 3.21 | 11896289 | 3.67082086 | CS |
| 12 | -1.23 | -27.3333333333 | 4.5 | 5.56 | 3.21 | 14929250 | 4.32086867 | CS |
| 26 | -1.97 | -37.5954198473 | 5.24 | 5.56 | 3.21 | 11458470 | 4.50578466 | CS |
| 52 | -0.84 | -20.4379562044 | 4.11 | 11.88 | 2.44 | 24468552 | 4.82717766 | CS |
| 156 | -139.31453384 | -97.7066236345 | 142.58453384 | 302.90390141 | 2.44 | 31096322 | 66.09948023 | CS |
| 260 | -54.16968535 | -94.3070718788 | 57.43968535 | 640.74807226 | 2.44 | 43886711 | 156.82624952 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738021200 | 3.25 | -0.17 | -4.97 | 3.39 | 3.47 | 3.24 | 11910023 |
| 1737762000 | 3.42 | 0.03 | 0.88 | 3.42 | 3.5 | 3.38 | 7351279 |
| 1737675600 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1737589200 | 3.39 | -0.09 | -2.59 | 3.49 | 3.55 | 3.38 | 12298977 |
| 1737502800 | 3.48 | -0.02 | -0.57 | 3.5 | 3.58 | 3.46 | 7995959 |
| 1737157200 | 3.5 | -0.08 | -2.23 | 3.63 | 3.77 | 3.49 | 16184992 |
| 1737070800 | 3.58 | 0.07 | 1.99 | 3.51 | 3.65 | 3.44 | 9446729 |
| 1736984400 | 3.51 | 0.27 | 8.33 | 3.32 | 3.6 | 3.21 | 23302183 |
| 1736898000 | 3.24 | -0.27 | -7.69 | 3.56 | 3.56 | 3.23 | 19616773 |
| 1736811600 | 3.51 | -0.29 | -7.63 | 3.76 | 3.76 | 3.5 | 15102949 |
| 1736552400 | 3.8 | -0.15 | -3.80 | 3.9 | 3.92 | 3.72 | 10177304 |
| 1736379600 | 3.95 | -0.12 | -2.95 | 4.03 | 4.03 | 3.925 | 8801636 |
| 1736293200 | 4.07 | 0.01 | 0.25 | 4.07 | 4.13 | 4.0199999 | 11977042 |
| 1736206800 | 4.0599999 | 0.04 | 1.00 | 4.05 | 4.12 | 3.9912 | 11302743 |
| 1735947600 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.065 | 3.95 | 9649943 |
| 1735861200 | 4.0199999 | 0.04 | 1.01 | 4 | 4.0599999 | 3.95 | 8142910 |
| 1735688400 | 3.98 | 0.01 | 0.25 | 3.97 | 4 | 3.87 | 10027534 |
| 1735602000 | 3.97 | -0.03 | -0.75 | 3.97 | 4.01 | 3.87 | 11168962 |
| 1735342800 | 4 | -0.05 | -1.23 | 4.0199999 | 4.03 | 3.96 | 10556229 |
| 1735256400 | 4.05 | -0.01 | -0.25 | 4.0599999 | 4.15 | 4.0199999 | 11333917 |
| 1735077840 | 4.0599999 | -0.06 | -1.46 | 4.12 | 4.13 | 4.05 | 5860494 |
| 1734997200 | 4.12 | -0.06 | -1.44 | 4.14 | 4.19 | 4.0599999 | 13655927 |
| 1734738000 | 4.18 | 0.09 | 2.20 | 4.08 | 4.21 | 4.04 | 23097994 |
| 1734651600 | 4.09 | 0.04 | 0.99 | 4.11 | 4.15 | 3.98 | 13492866 |
| 1734565200 | 4.05 | -0.2 | -4.71 | 4.2699999 | 4.39 | 4.015 | 19158413 |
| 1734478800 | 4.25 | 0.19 | 4.68 | 4.08 | 4.35 | 4.0199999 | 19842327 |
| 1734392400 | 4.0599999 | -0.12 | -2.87 | 4.15 | 4.15 | 3.93 | 26028818 |
| 1734133200 | 4.18 | -0.13 | -3.02 | 4.3 | 4.32 | 4.16 | 18273409 |
| 1734046800 | 4.3099999 | -0.04 | -0.92 | 4.36 | 4.47 | 4.28 | 19256184 |
| 1733960400 | 4.35 | -0.1 | -2.25 | 4.42 | 4.46 | 4.33 | 14704210 |
| 1733874000 | 4.45 | -0.06 | -1.33 | 4.5199999 | 4.5599999 | 4.35 | 19228646 |
| 1733787600 | 4.51 | -0.22 | -4.65 | 4.69 | 4.76 | 4.49 | 16583537 |
| 1733528400 | 4.73 | -0.47 | -9.04 | 4.84 | 4.88 | 4.61 | 37258382 |
| 1733442000 | 5.2 | 0.29 | 5.91 | 4.89 | 5.5599999 | 4.83 | 48485107 |
| 1733355600 | 4.91 | 0.05 | 1.03 | 4.84 | 4.95 | 4.8 | 7325148 |
| 1733269200 | 4.86 | -0.18 | -3.57 | 4.95 | 4.99 | 4.7699999 | 10535690 |
| 1733182800 | 5.04 | 0.09 | 1.82 | 5.0199999 | 5.19 | 4.94 | 17627303 |
| 1732917840 | 4.95 | -0.02 | -0.40 | 5 | 5.091 | 4.91 | 9863005 |
| 1732750800 | 4.97 | 0.17 | 3.54 | 4.86 | 5 | 4.85 | 15015677 |
| 1732664400 | 4.8 | -0.06 | -1.23 | 4.87 | 5.01 | 4.711 | 21578533 |
| 1732578000 | 4.86 | 0.31 | 6.81 | 4.69 | 4.95 | 4.6849999 | 31055392 |
| 1732318800 | 4.55 | 0.06 | 1.34 | 4.48 | 4.62 | 4.4307 | 11919257 |
| 1732232400 | 4.49 | 0.05 | 1.13 | 4.46 | 4.53 | 4.4 | 7820808 |
| 1732146000 | 4.44 | 0.1 | 2.30 | 4.3 | 4.57 | 4.28 | 12512252 |
| 1732059600 | 4.34 | -0.02 | -0.46 | 4.34 | 4.35 | 4.26 | 9494036 |
| 1731973200 | 4.36 | -0.12 | -2.68 | 4.45 | 4.47 | 4.34 | 8046875 |
| 1731714000 | 4.48 | -0.09 | -1.97 | 4.61 | 4.675 | 4.45 | 8813957 |
| 1731627600 | 4.57 | 0.01 | 0.22 | 4.63 | 4.785 | 4.54 | 11283163 |
| 1731541200 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.87 | 4.53 | 20164968 |
| 1731454800 | 4.5599999 | 0.07 | 1.56 | 4.44 | 4.67 | 4.3 | 19411781 |
| 1731368400 | 4.49 | 0.22 | 5.15 | 4.3 | 4.65 | 4.25 | 24950775 |
| 1731109200 | 4.2699999 | -0.03 | -0.70 | 4.29 | 4.3 | 4.17 | 12969323 |
| 1731022800 | 4.3 | -0.28 | -6.11 | 4.45 | 4.47 | 4.23 | 16130815 |
| 1730936400 | 4.58 | 0.19 | 4.33 | 4.5 | 4.8 | 4.43 | 23756410 |
| 1730850000 | 4.39 | 0.04 | 0.92 | 4.35 | 4.45 | 4.3099999 | 6084842 |
| 1730763600 | 4.35 | -0.16 | -3.55 | 4.5 | 4.54 | 4.35 | 5307353 |
| 1730500800 | 4.51 | 0.12 | 2.73 | 4.43 | 4.5599999 | 4.42 | 4799939 |
| 1730414400 | 4.39 | -0.17 | -3.73 | 4.53 | 4.57 | 4.39 | 5790195 |
| 1730328000 | 4.5599999 | 0.12 | 2.70 | 4.44 | 4.65 | 4.43 | 9683967 |
| 1730241600 | 4.44 | 0 | 0.00 | 4.43 | 4.47 | 4.3629 | 5002832 |
| 1730155200 | 4.44 | 0.12 | 2.78 | 4.35 | 4.53 | 4.32 | 8405261 |
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
