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 | 0.09 | 2.30179028133 | 3.91 | 4.27 | 3.84 | 322204 | 4.07927419 | CS |
| 4 | -0.43 | -9.7065462754 | 4.43 | 4.61 | 3.73 | 247457 | 4.07253506 | CS |
| 12 | -0.66 | -14.1630901288 | 4.66 | 4.98 | 3.56 | 289036 | 4.11875611 | CS |
| 26 | -0.87 | -17.864476386 | 4.87 | 5.975 | 3.56 | 235761 | 4.49680862 | CS |
| 52 | -3.55 | -47.0198675497 | 7.55 | 8.16 | 3.56 | 287871 | 5.27433347 | CS |
| 156 | -17 | -80.9523809524 | 21 | 22.28 | 3.56 | 364358 | 11.00388698 | CS |
| 260 | -7.52 | -65.2777777778 | 11.52 | 26.98 | 3.56 | 450652 | 14.78639268 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735602000 | 4.01 | -0.14 | -3.37 | 4.09 | 4.09 | 3.97 | 269849 |
| 1735342800 | 4.15 | -0.05 | -1.19 | 4.2 | 4.2699999 | 4.09 | 319402 |
| 1735256400 | 4.2 | 0.34 | 8.81 | 3.85 | 4.22 | 3.85 | 439707 |
| 1735077840 | 3.86 | -0.05 | -1.28 | 3.91 | 3.94 | 3.84 | 259859 |
| 1734997200 | 3.91 | 0.04 | 1.03 | 3.87 | 3.95 | 3.84 | 457188 |
| 1734738000 | 3.87 | 0.1 | 2.65 | 3.83 | 3.87 | 3.75 | 359574 |
| 1734651600 | 3.77 | -0.05 | -1.31 | 3.87 | 3.87 | 3.73 | 207116 |
| 1734565200 | 3.82 | -0.16 | -4.02 | 3.98 | 4.01 | 3.785 | 199736 |
| 1734478800 | 3.98 | -0.05 | -1.24 | 3.95 | 4 | 3.92 | 161596 |
| 1734392400 | 4.03 | 0.01 | 0.25 | 4.0199999 | 4.09 | 3.975 | 196479 |
| 1734133200 | 4.0199999 | -0.01 | -0.25 | 4.03 | 4.04 | 3.935 | 141042 |
| 1734046800 | 4.03 | -0.12 | -2.89 | 4.15 | 4.15 | 4 | 125009 |
| 1733960400 | 4.15 | 0.02 | 0.48 | 4.15 | 4.17 | 4.0199999 | 176922 |
| 1733874000 | 4.13 | -0.03 | -0.72 | 4.19 | 4.2 | 4.07 | 125670 |
| 1733787600 | 4.16 | 0.05 | 1.22 | 4.12 | 4.325 | 4.12 | 378882 |
| 1733528400 | 4.11 | -0.15 | -3.52 | 4.28 | 4.2984 | 4.11 | 221364 |
| 1733442000 | 4.26 | -0.29 | -6.37 | 4.5199999 | 4.53 | 4.21 | 215871 |
| 1733355600 | 4.55 | 0.11 | 2.48 | 4.44 | 4.61 | 4.4349999 | 188338 |
| 1733269200 | 4.44 | -0.03 | -0.67 | 4.43 | 4.57 | 4.21 | 258080 |
| 1733182800 | 4.47 | 0.15 | 3.47 | 4.28 | 4.54 | 4.28 | 226372 |
| 1732917840 | 4.32 | 0.07 | 1.65 | 4.2699999 | 4.38 | 4.25 | 188633 |
| 1732750800 | 4.25 | 0.14 | 3.41 | 4.11 | 4.2999 | 4.075 | 360762 |
| 1732664400 | 4.11 | 0.12 | 3.01 | 3.96 | 4.12 | 3.955 | 276276 |
| 1732578000 | 3.99 | 0.13 | 3.37 | 3.89 | 4.0199999 | 3.88 | 311109 |
| 1732318800 | 3.86 | 0.19 | 5.18 | 3.63 | 3.885 | 3.62 | 161093 |
| 1732232400 | 3.67 | 0.03 | 0.82 | 3.64 | 3.7501 | 3.6041 | 226412 |
| 1732146000 | 3.64 | -0.01 | -0.27 | 3.64 | 3.67 | 3.56 | 170526 |
| 1732059600 | 3.65 | -0.08 | -2.14 | 3.72 | 3.775 | 3.62 | 383656 |
| 1731973200 | 3.73 | -0.01 | -0.27 | 3.71 | 3.79 | 3.71 | 153829 |
| 1731714000 | 3.74 | -0.13 | -3.36 | 3.82 | 3.86 | 3.705 | 297694 |
| 1731627600 | 3.87 | -0.04 | -1.02 | 3.92 | 3.92 | 3.835 | 221143 |
| 1731541200 | 3.91 | 0.05 | 1.30 | 3.87 | 4 | 3.825 | 171138 |
| 1731454800 | 3.86 | 0.06 | 1.58 | 3.81 | 3.9 | 3.72 | 319181 |
| 1731368400 | 3.8 | -0.13 | -3.31 | 3.95 | 3.98 | 3.78 | 335368 |
| 1731109200 | 3.93 | -0.09 | -2.24 | 3.96 | 4.0199999 | 3.93 | 249211 |
| 1731022800 | 4.0199999 | 0.12 | 3.08 | 3.92 | 4.045 | 3.92 | 240641 |
| 1730936400 | 3.9 | -0.18 | -4.41 | 4.14 | 4.16 | 3.89 | 350243 |
| 1730850000 | 4.08 | 0.26 | 6.81 | 3.82 | 4.15 | 3.78 | 460081 |
| 1730763600 | 3.82 | 0 | 0.00 | 3.84 | 3.89 | 3.79 | 599025 |
| 1730500800 | 3.82 | -0.59 | -13.38 | 4.4 | 4.4488 | 3.8 | 2200832 |
| 1730414400 | 4.41 | -0.07 | -1.56 | 4.43 | 4.58 | 4.35 | 580600 |
| 1730328000 | 4.48 | -0.02 | -0.44 | 4.51 | 4.55 | 4.34 | 476373 |
| 1730241600 | 4.5 | -0.14 | -3.02 | 4.78 | 4.83 | 4.48 | 1552963 |
| 1730155200 | 4.64 | -0.11 | -2.32 | 4.75 | 4.75 | 4.64 | 102179 |
| 1729896000 | 4.75 | -0.05 | -1.04 | 4.85 | 4.88 | 4.72 | 77534 |
| 1729809600 | 4.8 | 0.01 | 0.21 | 4.85 | 4.93 | 4.72 | 112639 |
| 1729723200 | 4.79 | 0.02 | 0.42 | 4.79 | 4.84 | 4.68 | 79514 |
| 1729636800 | 4.7699999 | -0.07 | -1.45 | 4.84 | 4.86 | 4.75 | 79774 |
| 1729550400 | 4.84 | -0.08 | -1.63 | 4.93 | 4.98 | 4.83 | 83694 |
| 1729291200 | 4.92 | 0.16 | 3.36 | 4.75 | 4.98 | 4.75 | 150535 |
| 1729204800 | 4.76 | 0.05 | 1.06 | 4.75 | 4.7699999 | 4.69 | 84380 |
| 1729118400 | 4.71 | -0.02 | -0.42 | 4.75 | 4.8099999 | 4.7 | 76295 |
| 1729032000 | 4.73 | -0.03 | -0.63 | 4.75 | 4.8 | 4.71 | 110127 |
| 1728945600 | 4.76 | 0.02 | 0.42 | 4.76 | 4.8 | 4.67 | 137022 |
| 1728686400 | 4.74 | -0.06 | -1.25 | 4.8099999 | 4.86 | 4.7398999 | 113126 |
| 1728600000 | 4.8 | -0.01 | -0.21 | 4.73 | 4.8352 | 4.73 | 82148 |
| 1728513600 | 4.8099999 | 0.03 | 0.63 | 4.8 | 4.85 | 4.75 | 100536 |
| 1728427200 | 4.78 | 0.09 | 1.92 | 4.66 | 4.83 | 4.62 | 159754 |
| 1728340800 | 4.69 | -0.01 | -0.21 | 4.69 | 4.75 | 4.68 | 87346 |
| 1728081600 | 4.7 | 0.05 | 1.08 | 4.68 | 4.725 | 4.63 | 83902 |
| 1727995200 | 4.65 | -0.06 | -1.27 | 4.69 | 4.735 | 4.622 | 66253 |
| 1727908800 | 4.71 | -0.01 | -0.21 | 4.72 | 4.76 | 4.65 | 94221 |
| 1727822400 | 4.72 | 0.05 | 1.07 | 4.68 | 4.74 | 4.613 | 117665 |
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
