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 | 0.02 | 0.437636761488 | 4.57 | 4.585 | 4.45 | 111260 | 4.47347859 | CS |
| 4 | -0.51 | -10 | 5.1 | 5.12 | 4.45 | 148206 | 4.77005038 | CS |
| 12 | -0.13 | -2.75423728814 | 4.72 | 5.13 | 4.45 | 96682 | 4.80270092 | CS |
| 26 | -0.61 | -11.7307692308 | 5.2 | 5.2 | 4.45 | 96889 | 4.90058501 | CS |
| 52 | -0.95 | -17.1480144404 | 5.54 | 6.12 | 4.45 | 82818 | 5.17139068 | CS |
| 156 | -4.03 | -46.7517401392 | 8.62 | 9.41 | 4.32 | 67745 | 6.05135641 | CS |
| 260 | -3.45 | -42.9104477612 | 8.04 | 11.59 | 3.04 | 70615 | 6.86854982 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736206800 | 4.59 | 0.02 | 0.47 | 4.59 | 4.62 | 4.575 | 67928 |
| 1735947600 | 4.5685 | 0.08 | 1.75 | 4.53 | 4.58 | 4.5069 | 31911 |
| 1735861200 | 4.49 | 0.03 | 0.67 | 4.45 | 4.53 | 4.45 | 84539 |
| 1735688400 | 4.46 | 0 | 0.00 | 4.46 | 4.51 | 4.46 | 106475 |
| 1735602000 | 4.46 | -0.12 | -2.62 | 4.57 | 4.58 | 4.45 | 222115 |
| 1735342800 | 4.58 | -0.03 | -0.65 | 4.58 | 4.6 | 4.5599999 | 81743 |
| 1735256400 | 4.61 | -0.15 | -3.15 | 4.7699999 | 4.84 | 4.59 | 180075 |
| 1735077840 | 4.76 | -0.03 | -0.63 | 4.78 | 4.79 | 4.7572 | 47875 |
| 1734997200 | 4.79 | -0.05 | -1.03 | 4.86 | 4.93 | 4.78 | 88147 |
| 1734738000 | 4.84 | 0.18 | 3.86 | 4.74 | 4.92 | 4.66 | 258532 |
| 1734651600 | 4.66 | -0.01 | -0.21 | 4.64 | 4.74 | 4.6105 | 194348 |
| 1734565200 | 4.67 | 0.02 | 0.43 | 4.7 | 4.72 | 4.65 | 155033 |
| 1734478800 | 4.65 | -0.01 | -0.21 | 4.66 | 4.6601 | 4.65 | 82543 |
| 1734392400 | 4.66 | -0.13 | -2.71 | 4.82 | 4.82 | 4.64 | 236273 |
| 1734133200 | 4.79 | -0.26 | -5.15 | 4.8099999 | 4.84 | 4.76 | 167539 |
| 1734046800 | 5.05 | -0.04 | -0.79 | 5.1 | 5.11 | 5.03 | 208643 |
| 1733960400 | 5.09 | -0.01 | -0.20 | 5.1 | 5.12 | 5.08 | 321565 |
| 1733874000 | 5.1 | 0.01 | 0.20 | 5.1 | 5.11 | 5.08 | 105285 |
| 1733787600 | 5.09 | -0.03 | -0.59 | 5.1 | 5.12 | 5.0599999 | 95066 |
| 1733528400 | 5.12 | 0.08 | 1.59 | 5.08 | 5.13 | 5.04 | 173945 |
| 1733442000 | 5.04 | -0.01 | -0.20 | 5.05 | 5.0618 | 5.03 | 136678 |
| 1733355600 | 5.05 | 0.02 | 0.40 | 5.0599999 | 5.0696 | 5.04 | 130502 |
| 1733269200 | 5.03 | -0.04 | -0.79 | 5.05 | 5.08 | 5.03 | 129453 |
| 1733182800 | 5.07 | 0.08 | 1.60 | 5.03 | 5.08 | 5 | 143965 |
| 1732917840 | 4.99 | 0.03 | 0.60 | 4.98 | 5 | 4.9701 | 39285 |
| 1732750800 | 4.96 | 0.05 | 1.02 | 4.93 | 4.97 | 4.93 | 78120 |
| 1732664400 | 4.91 | 0.03 | 0.61 | 4.93 | 4.93 | 4.9 | 64042 |
| 1732578000 | 4.88 | 0.04 | 0.83 | 4.86 | 4.89 | 4.84 | 74373 |
| 1732318800 | 4.84 | 0.01 | 0.21 | 4.8099999 | 4.85 | 4.8099999 | 96598 |
| 1732232400 | 4.83 | 0 | 0.00 | 4.85 | 4.85 | 4.8099999 | 76701 |
| 1732146000 | 4.83 | 0 | 0.10 | 4.85 | 4.85 | 4.78 | 67786 |
| 1732059600 | 4.825 | 0.05 | 0.94 | 4.7699999 | 4.84 | 4.7691 | 126042 |
| 1731973200 | 4.7798999 | 0.02 | 0.42 | 4.7699999 | 4.79 | 4.75 | 71904 |
| 1731714000 | 4.76 | -0.02 | -0.42 | 4.79 | 4.8 | 4.75 | 44985 |
| 1731627600 | 4.78 | 0.03 | 0.63 | 4.75 | 4.79 | 4.75 | 37325 |
| 1731541200 | 4.7503 | -0.06 | -1.24 | 4.83 | 4.83 | 4.75 | 59106 |
| 1731454800 | 4.8099999 | -0.02 | -0.41 | 4.85 | 4.85 | 4.8 | 74171 |
| 1731368400 | 4.83 | 0 | 0.00 | 4.86 | 4.86 | 4.83 | 54499 |
| 1731109200 | 4.83 | 0.03 | 0.62 | 4.85 | 4.85 | 4.8 | 52909 |
| 1731022800 | 4.8000999 | 0.06 | 1.27 | 4.75 | 4.8099999 | 4.75 | 37881 |
| 1730936400 | 4.74 | 0.04 | 0.85 | 4.76 | 4.7699999 | 4.7 | 56276 |
| 1730850000 | 4.7 | 0.02 | 0.43 | 4.66 | 4.72 | 4.66 | 42939 |
| 1730763600 | 4.68 | 0.09 | 1.96 | 4.61 | 4.7171 | 4.6 | 173234 |
| 1730500800 | 4.59 | -0.01 | -0.11 | 4.58 | 4.63 | 4.58 | 44874 |
| 1730414400 | 4.595 | -0.04 | -0.86 | 4.67 | 4.67 | 4.59 | 35334 |
| 1730328000 | 4.635 | 0 | 0.11 | 4.65 | 4.67 | 4.63 | 37448 |
| 1730241600 | 4.63 | -0.01 | -0.22 | 4.64 | 4.64 | 4.63 | 41188 |
| 1730155200 | 4.64 | 0.01 | 0.32 | 4.61 | 4.67 | 4.61 | 52766 |
| 1729896000 | 4.625 | 0.04 | 0.76 | 4.62 | 4.69 | 4.61 | 57355 |
| 1729809600 | 4.59 | 0.02 | 0.44 | 4.6 | 4.6495 | 4.585 | 44319 |
| 1729723200 | 4.57 | -0.11 | -2.35 | 4.66 | 4.6801 | 4.5599999 | 64403 |
| 1729636800 | 4.68 | -0.03 | -0.64 | 4.75 | 4.75 | 4.65 | 71545 |
| 1729550400 | 4.71 | 0.01 | 0.21 | 4.7699999 | 4.7699999 | 4.6839 | 65852 |
| 1729291200 | 4.7 | -0.05 | -1.05 | 4.73 | 4.78 | 4.7 | 69412 |
| 1729204800 | 4.75 | 0 | 0.09 | 4.75 | 4.76 | 4.7301 | 34707 |
| 1729118400 | 4.7458 | 0.03 | 0.54 | 4.72 | 4.79 | 4.72 | 43620 |
| 1729032000 | 4.7205 | -0.02 | -0.41 | 4.76 | 4.79 | 4.72 | 81312 |
| 1728945600 | 4.74 | 0.01 | 0.21 | 4.72 | 4.76 | 4.72 | 56294 |
| 1728686400 | 4.73 | 0 | 0.00 | 4.7 | 4.759 | 4.7 | 70998 |
| 1728600000 | 4.73 | -0.04 | -0.73 | 4.72 | 4.8 | 4.715 | 107489 |
| 1728513600 | 4.765 | -0.08 | -1.55 | 4.8099999 | 4.83 | 4.73 | 183360 |
| 1728427200 | 4.84 | -0.01 | -0.21 | 4.86 | 4.86 | 4.83 | 28336 |
| 1728340800 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9 | 4.85 | 62254 |
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
