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 | 0.15 | 4.39882697947 | 3.41 | 3.72 | 3.33 | 840658 | 3.54269214 | CS |
| 4 | -0.345 | -8.83482714469 | 3.905 | 3.9056 | 3.27 | 1075235 | 3.51182227 | CS |
| 12 | 0.9 | 33.8345864662 | 2.66 | 4.12 | 2.635 | 1475941 | 3.47184559 | CS |
| 26 | -1.14 | -24.2553191489 | 4.7 | 5.92 | 2.51 | 1748555 | 3.62760163 | CS |
| 52 | -4.38 | -55.1637279597 | 7.94 | 9.2 | 2.51 | 1718620 | 4.69366876 | CS |
| 156 | -13.64 | -79.3023255814 | 17.2 | 17.76 | 2.51 | 1361558 | 7.28686339 | CS |
| 260 | -17.44 | -83.0476190476 | 21 | 26.515 | 2.51 | 1337941 | 10.29001067 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736206800 | 3.56 | -0.11 | -3.00 | 3.7 | 3.73 | 3.56 | 810252 |
| 1735947600 | 3.67 | 0.08 | 2.23 | 3.62 | 3.71 | 3.575 | 869398 |
| 1735861200 | 3.59 | 0.23 | 6.85 | 3.42 | 3.59 | 3.4 | 836366 |
| 1735688400 | 3.36 | 0 | 0.00 | 3.41 | 3.44 | 3.33 | 887901 |
| 1735602000 | 3.36 | -0.01 | -0.30 | 3.33 | 3.415 | 3.27 | 778219 |
| 1735342800 | 3.37 | -0.15 | -4.26 | 3.5 | 3.52 | 3.34 | 989452 |
| 1735256400 | 3.52 | -0.03 | -0.85 | 3.48 | 3.6 | 3.44 | 998945 |
| 1735077840 | 3.55 | 0.19 | 5.65 | 3.36 | 3.56 | 3.34 | 1039775 |
| 1734997200 | 3.36 | 0.03 | 0.90 | 3.33 | 3.4 | 3.305 | 1112462 |
| 1734738000 | 3.33 | -0.05 | -1.48 | 3.34 | 3.46 | 3.27 | 2377408 |
| 1734651600 | 3.38 | -0.03 | -0.88 | 3.46 | 3.52 | 3.38 | 1300789 |
| 1734565200 | 3.41 | -0.2 | -5.54 | 3.58 | 3.695 | 3.41 | 1356094 |
| 1734478800 | 3.61 | -0.04 | -1.10 | 3.62 | 3.715 | 3.585 | 1005100 |
| 1734392400 | 3.65 | 0.1 | 2.82 | 3.51 | 3.785 | 3.51 | 1211569 |
| 1734133200 | 3.55 | -0.08 | -2.20 | 3.6 | 3.64 | 3.5 | 1052261 |
| 1734046800 | 3.63 | -0.17 | -4.47 | 3.805 | 3.805 | 3.605 | 1014897 |
| 1733960400 | 3.8 | -0.01 | -0.26 | 3.82 | 3.895 | 3.735 | 917251 |
| 1733874000 | 3.81 | -0.14 | -3.54 | 3.92 | 3.92 | 3.69 | 1051616 |
| 1733787600 | 3.95 | 0.28 | 7.63 | 3.7 | 4.12 | 3.7 | 2344991 |
| 1733528400 | 3.67 | 0.06 | 1.66 | 3.63 | 3.705 | 3.57 | 1459273 |
| 1733442000 | 3.61 | -0.25 | -6.48 | 3.85 | 3.865 | 3.6 | 1370464 |
| 1733355600 | 3.86 | 0.01 | 0.26 | 3.89 | 3.995 | 3.83 | 1024946 |
| 1733269200 | 3.85 | 0.09 | 2.39 | 3.76 | 3.88 | 3.71 | 2671942 |
| 1733182800 | 3.76 | 0.24 | 6.82 | 3.51 | 3.805 | 3.49 | 2467934 |
| 1732917840 | 3.52 | -0.16 | -4.35 | 3.69 | 3.7 | 3.51 | 861433 |
| 1732750800 | 3.68 | -0.05 | -1.34 | 3.74 | 3.79 | 3.665 | 1558777 |
| 1732664400 | 3.73 | 0.04 | 1.08 | 3.65 | 3.765 | 3.58 | 1854605 |
| 1732578000 | 3.69 | 0.08 | 2.22 | 3.63 | 3.765 | 3.63 | 3116157 |
| 1732318800 | 3.61 | 0.03 | 0.84 | 3.59 | 3.699 | 3.59 | 848047 |
| 1732232400 | 3.58 | 0.12 | 3.47 | 3.48 | 3.62 | 3.41 | 1223639 |
| 1732146000 | 3.46 | -0.07 | -1.98 | 3.52 | 3.56 | 3.43 | 1319180 |
| 1732059600 | 3.53 | 0.05 | 1.44 | 3.44 | 3.56 | 3.3601 | 1395991 |
| 1731973200 | 3.48 | -0.02 | -0.57 | 3.46 | 3.565 | 3.41 | 1763960 |
| 1731714000 | 3.5 | -0.26 | -6.91 | 3.8 | 3.81 | 3.47 | 1754019 |
| 1731627600 | 3.76 | 0.17 | 4.74 | 3.6 | 3.79 | 3.6 | 1821010 |
| 1731541200 | 3.59 | -0.05 | -1.37 | 3.7 | 3.7 | 3.44 | 2122815 |
| 1731454800 | 3.64 | 0.06 | 1.68 | 3.55 | 3.69 | 3.475 | 2347515 |
| 1731368400 | 3.58 | 0.13 | 3.77 | 3.47 | 3.61 | 3.17 | 2416011 |
| 1731109200 | 3.45 | 0.03 | 0.88 | 3.53 | 3.93 | 3.41 | 3905227 |
| 1731022800 | 3.42 | 0 | 0.00 | 3.4 | 3.495 | 3.36 | 3751039 |
| 1730936400 | 3.42 | 0.03 | 0.88 | 3.43 | 3.58 | 3.36 | 1884211 |
| 1730850000 | 3.39 | 0.11 | 3.35 | 3.3 | 3.45 | 3.27 | 2423275 |
| 1730763600 | 3.2799999 | -0.07 | -2.09 | 3.35 | 3.44 | 3.27 | 1478430 |
| 1730500800 | 3.35 | 0.15 | 4.69 | 3.22 | 3.39 | 3.21 | 1622646 |
| 1730414400 | 3.2 | 0.04 | 1.27 | 3.15 | 3.2295 | 3.145 | 1308363 |
| 1730328000 | 3.16 | -0.05 | -1.56 | 3.18 | 3.32 | 3.15 | 724508 |
| 1730241600 | 3.21 | 0.09 | 2.88 | 3.1 | 3.29 | 3.1 | 1845763 |
| 1730155200 | 3.12 | 0.12 | 4.00 | 3.05 | 3.17 | 3.045 | 896334 |
| 1729896000 | 3 | 0.11 | 3.81 | 2.9 | 3.02 | 2.9 | 1439376 |
| 1729809600 | 2.89 | -0.04 | -1.37 | 2.93 | 2.9724 | 2.85 | 856662 |
| 1729723200 | 2.93 | 0.07 | 2.45 | 2.84 | 2.945 | 2.825 | 1406116 |
| 1729636800 | 2.86 | -0.03 | -1.04 | 2.85 | 2.92 | 2.84 | 768677 |
| 1729550400 | 2.89 | -0.09 | -3.02 | 2.95 | 3.025 | 2.87 | 912397 |
| 1729291200 | 2.98 | 0.14 | 4.93 | 2.85 | 3.015 | 2.84 | 1290700 |
| 1729204800 | 2.84 | -0.11 | -3.73 | 2.95 | 2.95 | 2.7799999 | 676128 |
| 1729118400 | 2.95 | 0.08 | 2.79 | 2.89 | 2.95 | 2.84 | 845539 |
| 1729032000 | 2.87 | 0.2 | 7.49 | 2.66 | 2.99 | 2.6349999 | 1517405 |
| 1728945600 | 2.67 | 0 | 0.00 | 2.68 | 2.69 | 2.59 | 1039688 |
| 1728686400 | 2.67 | -0.04 | -1.48 | 2.67 | 2.765 | 2.67 | 839421 |
| 1728600000 | 2.71 | -0.08 | -2.87 | 2.74 | 2.77 | 2.67 | 1186267 |
| 1728513600 | 2.79 | 0.06 | 2.20 | 2.73 | 2.81 | 2.69 | 998248 |
| 1728427200 | 2.73 | 0.03 | 1.11 | 2.68 | 2.74 | 2.665 | 967145 |
| 1728340800 | 2.7 | -0.06 | -2.17 | 2.74 | 2.765 | 2.63 | 1096213 |
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
