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 | -0.045 | -0.932642487047 | 4.825 | 4.85 | 4.54 | 29272679 | 4.68728717 | DR |
| 4 | 0.24 | 5.28634361233 | 4.54 | 4.85 | 4.41 | 21883260 | 4.58145618 | DR |
| 12 | 0.31 | 6.93512304251 | 4.47 | 4.85 | 3.91 | 17109576 | 4.43477397 | DR |
| 26 | 1.06 | 28.4946236559 | 3.72 | 4.95 | 3.7 | 18103173 | 4.41618 | DR |
| 52 | 1.25 | 35.4107648725 | 3.53 | 4.95 | 3.29 | 15977591 | 4.09882604 | DR |
| 156 | -0.87 | -15.3982300885 | 5.65 | 5.85 | 2.94 | 19847154 | 4.40407742 | DR |
| 260 | 0.77 | 19.2019950125 | 4.01 | 9.79 | 2.34 | 27187365 | 4.55582138 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738885200 | 4.79 | -0.01 | -0.21 | 4.845 | 4.845 | 4.76 | 13920705 |
| 1738798800 | 4.8 | 0.08 | 1.69 | 4.705 | 4.8 | 4.705 | 22154789 |
| 1738712400 | 4.72 | 0.1 | 2.16 | 4.62 | 4.72 | 4.62 | 20176867 |
| 1738626000 | 4.62 | 0.02 | 0.43 | 4.555 | 4.7 | 4.54 | 20336737 |
| 1738366800 | 4.6 | -0.1 | -2.13 | 4.635 | 4.71 | 4.6 | 28527707 |
| 1738280400 | 4.7 | 0.26 | 5.86 | 4.825 | 4.85 | 4.67 | 55167294 |
| 1738194000 | 4.44 | -0.02 | -0.45 | 4.47 | 4.5 | 4.41 | 19267594 |
| 1738107600 | 4.46 | -0.04 | -0.89 | 4.49 | 4.51 | 4.42 | 16817001 |
| 1738021200 | 4.5 | -0.01 | -0.22 | 4.5301 | 4.5599999 | 4.45 | 21726253 |
| 1737762000 | 4.51 | -0.1 | -2.17 | 4.54 | 4.5599999 | 4.48 | 26936229 |
| 1737675600 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1737589200 | 4.61 | 0 | 0.00 | 4.63 | 4.66 | 4.6 | 12541339 |
| 1737502800 | 4.61 | 0.1 | 2.22 | 4.61 | 4.64 | 4.5701 | 17347828 |
| 1737157200 | 4.51 | 0.07 | 1.58 | 4.49 | 4.55 | 4.48 | 17199519 |
| 1737070800 | 4.44 | -0.17 | -3.69 | 4.47 | 4.47 | 4.41 | 30564748 |
| 1736984400 | 4.61 | 0.1 | 2.22 | 4.63 | 4.65 | 4.6 | 25949953 |
| 1736898000 | 4.51 | 0.04 | 0.89 | 4.5 | 4.54 | 4.4801 | 10196440 |
| 1736811600 | 4.47 | -0.05 | -1.11 | 4.43 | 4.49 | 4.42 | 13482733 |
| 1736552400 | 4.5199999 | -0.14 | -3.00 | 4.54 | 4.5599999 | 4.5 | 13622383 |
| 1736379600 | 4.66 | 0.03 | 0.65 | 4.61 | 4.67 | 4.59 | 9214138 |
| 1736293200 | 4.63 | 0.07 | 1.54 | 4.67 | 4.69 | 4.62 | 15383553 |
| 1736206800 | 4.5599999 | 0.08 | 1.79 | 4.49 | 4.58 | 4.49 | 14560334 |
| 1735947600 | 4.48 | 0.02 | 0.45 | 4.43 | 4.5 | 4.42 | 10804161 |
| 1735861200 | 4.46 | 0.03 | 0.68 | 4.46 | 4.48 | 4.4249 | 12516013 |
| 1735688400 | 4.43 | 0.01 | 0.23 | 4.43 | 4.44 | 4.39 | 5291556 |
| 1735602000 | 4.42 | -0.06 | -1.34 | 4.48 | 4.48 | 4.4101 | 8188339 |
| 1735342800 | 4.48 | 0.01 | 0.22 | 4.46 | 4.49 | 4.45 | 9379888 |
| 1735256400 | 4.47 | -0.02 | -0.45 | 4.48 | 4.54 | 4.46 | 6885106 |
| 1735077840 | 4.49 | 0.04 | 0.90 | 4.42 | 4.49 | 4.42 | 2620048 |
| 1734997200 | 4.45 | 0.02 | 0.45 | 4.43 | 4.46 | 4.41 | 10852899 |
| 1734738000 | 4.43 | 0 | 0.00 | 4.36 | 4.4554 | 4.35 | 12434926 |
| 1734651600 | 4.43 | 0.04 | 0.91 | 4.4 | 4.47 | 4.4 | 18121551 |
| 1734565200 | 4.39 | -0.09 | -2.01 | 4.51 | 4.55 | 4.38 | 12728990 |
| 1734478800 | 4.48 | 0.01 | 0.22 | 4.45 | 4.5 | 4.44 | 14160307 |
| 1734392400 | 4.47 | -0.01 | -0.22 | 4.46 | 4.5 | 4.45 | 11539851 |
| 1734133200 | 4.48 | 0.05 | 1.13 | 4.44 | 4.48 | 4.41 | 12382039 |
| 1734046800 | 4.43 | 0.02 | 0.45 | 4.41 | 4.5199999 | 4.41 | 18151787 |
| 1733960400 | 4.41 | 0.01 | 0.23 | 4.37 | 4.44 | 4.36 | 12428455 |
| 1733874000 | 4.4 | 0 | 0.00 | 4.4 | 4.44 | 4.36 | 14128623 |
| 1733787600 | 4.4 | 0.16 | 3.77 | 4.4 | 4.47 | 4.38 | 19750870 |
| 1733528400 | 4.24 | -0.07 | -1.62 | 4.345 | 4.35 | 4.24 | 10749190 |
| 1733442000 | 4.3099999 | 0.14 | 3.36 | 4.25 | 4.34 | 4.24 | 20602609 |
| 1733355600 | 4.17 | -0.06 | -1.42 | 4.21 | 4.24 | 4.16 | 16416079 |
| 1733269200 | 4.23 | 0.03 | 0.71 | 4.2 | 4.24 | 4.18 | 10021322 |
| 1733182800 | 4.2 | 0 | 0.00 | 4.2 | 4.22 | 4.17 | 9476888 |
| 1732917840 | 4.2 | 0.01 | 0.24 | 4.19 | 4.22 | 4.19 | 4568315 |
| 1732750800 | 4.19 | 0.01 | 0.24 | 4.19 | 4.22 | 4.16 | 12907282 |
| 1732664400 | 4.18 | -0.03 | -0.71 | 4.22 | 4.23 | 4.14 | 14044677 |
| 1732578000 | 4.21 | 0.03 | 0.72 | 4.23 | 4.239 | 4.1701 | 20573855 |
| 1732318800 | 4.18 | 0.05 | 1.21 | 4.17 | 4.2 | 4.15 | 11898948 |
| 1732232400 | 4.13 | -0.12 | -2.82 | 4.11 | 4.19 | 4.07 | 27971541 |
| 1732146000 | 4.25 | 0.1 | 2.41 | 4.2699999 | 4.3 | 4.22 | 31043630 |
| 1732059600 | 4.15 | -0.31 | -6.95 | 4.41 | 4.45 | 3.91 | 72847651 |
| 1731973200 | 4.46 | 0 | 0.00 | 4.43 | 4.47 | 4.43 | 4723156 |
| 1731714000 | 4.46 | -0.03 | -0.67 | 4.48 | 4.5199999 | 4.45 | 19292438 |
| 1731627600 | 4.49 | 0.03 | 0.67 | 4.47 | 4.53 | 4.46 | 13240671 |
| 1731541200 | 4.46 | -0.04 | -0.89 | 4.47 | 4.47 | 4.42 | 17012240 |
| 1731454800 | 4.5 | -0.06 | -1.32 | 4.5199999 | 4.53 | 4.45 | 17057932 |
| 1731368400 | 4.5599999 | 0.01 | 0.22 | 4.575 | 4.6 | 4.54 | 13798844 |
| 1731109200 | 4.55 | -0.05 | -1.09 | 4.54 | 4.5599999 | 4.51 | 18212742 |
| 1731022800 | 4.6 | 0.02 | 0.44 | 4.59 | 4.65 | 4.5599999 | 17396962 |
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
