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 | 0.6 | 11.71875 | 5.12 | 6 | 4.96 | 601466 | 5.39717117 | CS |
| 4 | 2.47 | 76 | 3.25 | 6 | 3.22 | 705626 | 4.74682605 | CS |
| 12 | 1.67 | 41.2345679012 | 4.05 | 6 | 3.03 | 635715 | 3.97009904 | CS |
| 26 | 1.15 | 25.1641137856 | 4.57 | 6 | 3.03 | 617366 | 4.22250288 | CS |
| 52 | -0.2 | -3.37837837838 | 5.92 | 7 | 3.03 | 601415 | 4.8926463 | CS |
| 156 | -2.35 | -29.1201982652 | 8.07 | 9.4 | 3.03 | 440731 | 5.91464901 | CS |
| 260 | -3.44 | -37.5545851528 | 9.16 | 11.36 | 3.03 | 438808 | 6.47152237 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 5.72 | 0.47 | 8.95 | 5.26 | 5.795 | 5.21 | 1324281 |
| 1732232400 | 5.25 | 0.07 | 1.35 | 5.19 | 5.335 | 5.15 | 533978 |
| 1732146000 | 5.18 | 0.12 | 2.37 | 5.03 | 5.1849999 | 5 | 361786 |
| 1732059600 | 5.0599999 | 0.01 | 0.20 | 4.96 | 5.08 | 4.96 | 296256 |
| 1731973200 | 5.05 | -0.04 | -0.79 | 5.12 | 5.2 | 4.99 | 491030 |
| 1731714000 | 5.09 | -0.01 | -0.20 | 5.16 | 5.16 | 4.97 | 394003 |
| 1731627600 | 5.1 | 0.1 | 2.00 | 5.0599999 | 5.11 | 4.98 | 961956 |
| 1731541200 | 5 | 0.01 | 0.20 | 4.99 | 5.12 | 4.955 | 543466 |
| 1731454800 | 4.99 | -0.15 | -2.92 | 5.09 | 5.195 | 4.9181 | 687358 |
| 1731368400 | 5.14 | 0.12 | 2.39 | 5.12 | 5.16 | 4.995 | 449208 |
| 1731109200 | 5.0199999 | 0.01 | 0.20 | 5 | 5.065 | 4.875 | 641708 |
| 1731022800 | 5.01 | 0.01 | 0.20 | 5.0199999 | 5.105 | 4.91 | 761491 |
| 1730936400 | 5 | 0.65 | 14.94 | 4.55 | 5.08 | 4.55 | 1778564 |
| 1730850000 | 4.35 | 0.24 | 5.84 | 4.0599999 | 4.38 | 4.0599999 | 435524 |
| 1730763600 | 4.11 | 0.08 | 1.99 | 4.0199999 | 4.225 | 4.0199999 | 486053 |
| 1730500800 | 4.03 | -0.06 | -1.47 | 4.09 | 4.195 | 4 | 538372 |
| 1730414400 | 4.09 | 0.12 | 3.02 | 3.95 | 4.1849999 | 3.64 | 1183036 |
| 1730328000 | 3.97 | 0.34 | 9.37 | 3.6 | 4.055 | 3.55 | 1304009 |
| 1730241600 | 3.63 | 0.07 | 1.97 | 3.55 | 3.69 | 3.51 | 519428 |
| 1730155200 | 3.56 | 0.32 | 9.88 | 3.25 | 3.56 | 3.22 | 421015 |
| 1729896000 | 3.24 | 0.04 | 1.25 | 3.22 | 3.27 | 3.19 | 290310 |
| 1729809600 | 3.2 | -0.05 | -1.54 | 3.27 | 3.27 | 3.17 | 372779 |
| 1729723200 | 3.25 | -0.05 | -1.52 | 3.29 | 3.33 | 3.235 | 315438 |
| 1729636800 | 3.3 | 0.02 | 0.61 | 3.24 | 3.35 | 3.2 | 324059 |
| 1729550400 | 3.2799999 | -0.09 | -2.67 | 3.38 | 3.415 | 3.2599999 | 281915 |
| 1729291200 | 3.37 | -0.02 | -0.59 | 3.4 | 3.455 | 3.335 | 348862 |
| 1729204800 | 3.39 | 0.05 | 1.50 | 3.34 | 3.41 | 3.31 | 552163 |
| 1729118400 | 3.34 | -0.03 | -0.89 | 3.39 | 3.45 | 3.295 | 466184 |
| 1729032000 | 3.37 | -0.03 | -0.88 | 3.37 | 3.49 | 3.35 | 865573 |
| 1728945600 | 3.4 | -0.02 | -0.58 | 3.41 | 3.475 | 3.37 | 415726 |
| 1728686400 | 3.42 | 0.27 | 8.57 | 3.15 | 3.42 | 3.13 | 667020 |
| 1728600000 | 3.15 | 0.04 | 1.29 | 3.06 | 3.175 | 3.0299999 | 364532 |
| 1728513600 | 3.11 | -0.01 | -0.32 | 3.13 | 3.15 | 3.035 | 450376 |
| 1728427200 | 3.12 | -0.1 | -3.11 | 3.2 | 3.21 | 3.09 | 662843 |
| 1728340800 | 3.22 | -0.13 | -3.88 | 3.33 | 3.3661 | 3.21 | 933138 |
| 1728081600 | 3.35 | 0.02 | 0.60 | 3.4 | 3.45 | 3.31 | 672107 |
| 1727995200 | 3.33 | -0.04 | -1.19 | 3.34 | 3.4 | 3.2799999 | 466098 |
| 1727908800 | 3.37 | 0.08 | 2.43 | 3.3 | 3.4 | 3.2 | 426618 |
| 1727822400 | 3.29 | -0.16 | -4.64 | 3.46 | 3.46 | 3.29 | 499145 |
| 1727736000 | 3.45 | -0.15 | -4.17 | 3.56 | 3.63 | 3.42 | 416415 |
| 1727476800 | 3.6 | 0.02 | 0.56 | 3.64 | 3.69 | 3.56 | 378359 |
| 1727390400 | 3.58 | 0.06 | 1.70 | 3.56 | 3.64 | 3.51 | 351246 |
| 1727304000 | 3.52 | -0.17 | -4.61 | 3.75 | 3.75 | 3.505 | 379596 |
| 1727217600 | 3.69 | 0.04 | 1.10 | 3.67 | 3.7599 | 3.66 | 396188 |
| 1727131200 | 3.65 | -0.06 | -1.62 | 3.71 | 3.74 | 3.59 | 441378 |
| 1726872000 | 3.71 | -0.13 | -3.39 | 3.82 | 3.82 | 3.7 | 1025433 |
| 1726785600 | 3.84 | 0.08 | 2.13 | 3.89 | 3.89 | 3.79 | 322219 |
| 1726699200 | 3.76 | -0.09 | -2.34 | 3.83 | 3.945 | 3.74 | 453579 |
| 1726612800 | 3.85 | 0.11 | 2.94 | 3.76 | 3.94 | 3.74 | 447350 |
| 1726526400 | 3.74 | 0.01 | 0.27 | 3.75 | 3.7899 | 3.67 | 363697 |
| 1726267200 | 3.73 | 0.17 | 4.78 | 3.64 | 3.78 | 3.585 | 380464 |
| 1726180800 | 3.56 | 0.15 | 4.40 | 3.44 | 3.605 | 3.395 | 456014 |
| 1726094400 | 3.41 | -0.01 | -0.29 | 3.42 | 3.43 | 3.2599999 | 725179 |
| 1726008000 | 3.42 | 0.03 | 0.88 | 3.39 | 3.46 | 3.325 | 1141612 |
| 1725921600 | 3.39 | -0.31 | -8.38 | 3.69 | 3.74 | 3.37 | 1263550 |
| 1725662400 | 3.7 | -0.04 | -1.07 | 3.75 | 3.77 | 3.5 | 960550 |
| 1725576000 | 3.74 | -0.06 | -1.58 | 3.84 | 3.84 | 3.42 | 3197872 |
| 1725489600 | 3.8 | -0.08 | -2.06 | 3.88 | 3.88 | 3.73 | 436287 |
| 1725403200 | 3.88 | -0.22 | -5.37 | 4.05 | 4.09 | 3.85 | 482790 |
| 1725057600 | 4.1 | -0.15 | -3.53 | 4.19 | 4.255 | 4.05 | 333871 |
| 1724971200 | 4.25 | 0.02 | 0.47 | 4.2699999 | 4.355 | 4.21 | 243946 |
| 1724884800 | 4.23 | 0.04 | 0.95 | 4.12 | 4.23 | 4.08 | 579374 |
| 1724798400 | 4.19 | -0.2 | -4.56 | 4.35 | 4.36 | 4.165 | 442325 |
| 1724712000 | 4.39 | -0.11 | -2.44 | 4.58 | 4.67 | 4.36 | 519702 |
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
