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 | 0.438596491228 | 4.56 | 4.64 | 4.5409 | 97430 | 4.60238666 | CS |
| 4 | -0.12 | -2.55319148936 | 4.7 | 4.77 | 4.5409 | 107238 | 4.69030403 | CS |
| 12 | -0.3 | -6.14754098361 | 4.88 | 4.89 | 4.5409 | 85203 | 4.71899936 | CS |
| 26 | -0.06 | -1.29310344828 | 4.64 | 4.9 | 4.5409 | 77561 | 4.74052108 | CS |
| 52 | -0.01 | -0.217864923747 | 4.59 | 4.9 | 4.43 | 79310 | 4.66699734 | CS |
| 156 | -1.95 | -29.8621745789 | 6.53 | 6.6 | 4.04 | 101552 | 4.71601578 | CS |
| 260 | -1.55 | -25.2854812398 | 6.13 | 6.65 | 3.72 | 120590 | 5.28517267 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735342800 | 4.58 | -0.03 | -0.65 | 4.58 | 4.605 | 4.57 | 97058 |
| 1735256400 | 4.61 | 0.01 | 0.22 | 4.58 | 4.64 | 4.58 | 93013 |
| 1735077840 | 4.6 | 0 | 0.00 | 4.59 | 4.62 | 4.58 | 24869 |
| 1734997200 | 4.6 | 0 | 0.00 | 4.58 | 4.62 | 4.5599999 | 131604 |
| 1734738000 | 4.6 | 0.03 | 0.66 | 4.5599999 | 4.62 | 4.5409 | 140235 |
| 1734651600 | 4.57 | -0.06 | -1.19 | 4.63 | 4.63 | 4.57 | 118234 |
| 1734565200 | 4.625 | -0.03 | -0.64 | 4.64 | 4.67 | 4.62 | 93510 |
| 1734478800 | 4.655 | -0.07 | -1.38 | 4.67 | 4.69 | 4.64 | 139605 |
| 1734392400 | 4.72 | -0.02 | -0.42 | 4.73 | 4.745 | 4.72 | 136244 |
| 1734133200 | 4.74 | -0.01 | -0.21 | 4.74 | 4.75 | 4.74 | 70393 |
| 1734046800 | 4.75 | 0 | 0.00 | 4.74 | 4.758 | 4.725 | 150694 |
| 1733960400 | 4.75 | 0.01 | 0.21 | 4.75 | 4.7699999 | 4.745 | 82172 |
| 1733874000 | 4.74 | -0.01 | -0.21 | 4.73 | 4.75 | 4.7233 | 60319 |
| 1733787600 | 4.75 | -0.01 | -0.11 | 4.74 | 4.76 | 4.72 | 120514 |
| 1733528400 | 4.755 | 0.01 | 0.32 | 4.74 | 4.76 | 4.74 | 65797 |
| 1733442000 | 4.74 | 0.01 | 0.21 | 4.72 | 4.75 | 4.72 | 81337 |
| 1733355600 | 4.73 | 0 | 0.00 | 4.71 | 4.74 | 4.71 | 138215 |
| 1733269200 | 4.73 | -0.01 | -0.21 | 4.72 | 4.76 | 4.72 | 177998 |
| 1733182800 | 4.74 | 0.03 | 0.64 | 4.71 | 4.74 | 4.7055 | 94777 |
| 1732917840 | 4.71 | 0.03 | 0.64 | 4.7 | 4.74 | 4.7 | 117994 |
| 1732750800 | 4.68 | 0.03 | 0.65 | 4.66 | 4.69 | 4.655 | 106125 |
| 1732664400 | 4.65 | -0.05 | -1.06 | 4.69 | 4.6977 | 4.65 | 87644 |
| 1732578000 | 4.7 | 0.02 | 0.43 | 4.68 | 4.71 | 4.68 | 62892 |
| 1732318800 | 4.68 | -0.01 | -0.21 | 4.67 | 4.69 | 4.66 | 100880 |
| 1732232400 | 4.69 | 0.03 | 0.64 | 4.69 | 4.7 | 4.66 | 60335 |
| 1732146000 | 4.66 | 0.01 | 0.22 | 4.64 | 4.67 | 4.64 | 52130 |
| 1732059600 | 4.65 | 0.01 | 0.22 | 4.64 | 4.66 | 4.6295 | 79541 |
| 1731973200 | 4.64 | 0 | 0.02 | 4.62 | 4.66 | 4.62 | 118047 |
| 1731714000 | 4.639 | -0 | -0.02 | 4.64 | 4.65 | 4.59 | 80507 |
| 1731627600 | 4.64 | -0.02 | -0.43 | 4.68 | 4.68 | 4.64 | 127467 |
| 1731541200 | 4.66 | -0.05 | -0.96 | 4.71 | 4.71 | 4.65 | 153197 |
| 1731454800 | 4.705 | -0.08 | -1.57 | 4.74 | 4.7446 | 4.6849999 | 160297 |
| 1731368400 | 4.78 | 0.01 | 0.21 | 4.79 | 4.8 | 4.7699999 | 73500 |
| 1731109200 | 4.7699999 | 0.02 | 0.42 | 4.75 | 4.7853 | 4.75 | 114771 |
| 1731022800 | 4.75 | 0.02 | 0.42 | 4.74 | 4.7699999 | 4.74 | 90463 |
| 1730936400 | 4.73 | -0.01 | -0.21 | 4.73 | 4.75 | 4.72 | 56457 |
| 1730850000 | 4.74 | -0.02 | -0.42 | 4.74 | 4.7754 | 4.735 | 54581 |
| 1730763600 | 4.76 | -0.03 | -0.63 | 4.8099999 | 4.83 | 4.7512 | 71559 |
| 1730500800 | 4.79 | 0.03 | 0.63 | 4.78 | 4.8 | 4.7699999 | 51144 |
| 1730414400 | 4.76 | -0.03 | -0.63 | 4.8 | 4.82 | 4.76 | 74591 |
| 1730328000 | 4.79 | 0.05 | 1.05 | 4.76 | 4.8 | 4.7507 | 56283 |
| 1730241600 | 4.74 | -0.02 | -0.42 | 4.74 | 4.76 | 4.74 | 103790 |
| 1730155200 | 4.76 | 0.01 | 0.32 | 4.74 | 4.78 | 4.74 | 92113 |
| 1729896000 | 4.745 | 0 | 0.11 | 4.74 | 4.755 | 4.74 | 37052 |
| 1729809600 | 4.74 | 0.02 | 0.42 | 4.75 | 4.78 | 4.73 | 42287 |
| 1729723200 | 4.72 | -0.08 | -1.67 | 4.79 | 4.7999 | 4.72 | 54128 |
| 1729636800 | 4.8 | 0.02 | 0.42 | 4.8 | 4.8099999 | 4.78 | 52168 |
| 1729550400 | 4.78 | -0.02 | -0.42 | 4.79 | 4.8 | 4.78 | 78070 |
| 1729291200 | 4.8 | 0 | 0.00 | 4.8 | 4.8099999 | 4.79 | 63692 |
| 1729204800 | 4.8 | -0.02 | -0.41 | 4.8099999 | 4.8259999 | 4.8 | 72459 |
| 1729118400 | 4.82 | 0.01 | 0.21 | 4.82 | 4.83 | 4.8 | 62120 |
| 1729032000 | 4.8099999 | -0.06 | -1.23 | 4.83 | 4.85 | 4.8 | 53332 |
| 1728945600 | 4.8699 | -0 | -0.00 | 4.87 | 4.8701 | 4.85 | 60832 |
| 1728686400 | 4.87 | 0.01 | 0.31 | 4.84 | 4.87 | 4.84 | 20517 |
| 1728600000 | 4.855 | -0.03 | -0.51 | 4.86 | 4.87 | 4.84 | 32251 |
| 1728513600 | 4.88 | 0.02 | 0.41 | 4.87 | 4.89 | 4.85 | 53674 |
| 1728427200 | 4.86 | 0 | 0.00 | 4.85 | 4.87 | 4.8421 | 85735 |
| 1728340800 | 4.86 | -0.02 | -0.41 | 4.85 | 4.88 | 4.85 | 51900 |
| 1728081600 | 4.88 | 0 | 0.10 | 4.88 | 4.89 | 4.86 | 55708 |
| 1727995200 | 4.875 | -0.01 | -0.10 | 4.88 | 4.9 | 4.86 | 57804 |
| 1727908800 | 4.88 | 0 | 0.00 | 4.86 | 4.88 | 4.86 | 20531 |
| 1727822400 | 4.88 | 0.01 | 0.21 | 4.86 | 4.89 | 4.856 | 52968 |
| 1727736000 | 4.87 | 0.03 | 0.62 | 4.86 | 4.8999 | 4.8400999 | 70955 |
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
