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 | -0.23 | -5.07726269316 | 4.53 | 4.6 | 4.265 | 397864 | 4.47222082 | CS |
| 4 | -0.41 | -8.70488322718 | 4.71 | 5.01 | 4.265 | 313738 | 4.63031008 | CS |
| 12 | -0.85 | -16.5048543689 | 5.15 | 5.78 | 4.265 | 325063 | 5.03937103 | CS |
| 26 | -0.88 | -16.9884169884 | 5.18 | 5.8 | 4.265 | 444066 | 5.20515397 | CS |
| 52 | 0.81 | 23.2091690544 | 3.49 | 5.8 | 2.31 | 531299 | 4.60654825 | CS |
| 156 | -13.98 | -76.47702407 | 18.28 | 22.94 | 2.31 | 501625 | 9.87632153 | CS |
| 260 | -2.26 | -34.4512195122 | 6.56 | 23.925 | 2.31 | 443855 | 10.77997557 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737589200 | 4.3 | -0.14 | -3.15 | 4.45 | 4.46 | 4.285 | 293578 |
| 1737502800 | 4.44 | -0.05 | -1.11 | 4.53 | 4.54 | 4.265 | 998957 |
| 1737157200 | 4.49 | -0.03 | -0.66 | 4.57 | 4.58 | 4.43 | 258530 |
| 1737070800 | 4.5199999 | -0.06 | -1.31 | 4.6 | 4.6 | 4.49 | 140069 |
| 1736984400 | 4.58 | 0.13 | 2.92 | 4.53 | 4.58 | 4.49 | 193900 |
| 1736898000 | 4.45 | -0.04 | -0.89 | 4.51 | 4.5199999 | 4.42 | 195016 |
| 1736811600 | 4.49 | 0 | 0.00 | 4.49 | 4.53 | 4.4349999 | 287435 |
| 1736552400 | 4.49 | -0.13 | -2.81 | 4.54 | 4.58 | 4.462 | 252238 |
| 1736379600 | 4.62 | 0.01 | 0.22 | 4.62 | 4.67 | 4.535 | 204448 |
| 1736293200 | 4.61 | -0.09 | -1.91 | 4.71 | 4.73 | 4.59 | 289047 |
| 1736206800 | 4.7 | -0.1 | -2.08 | 4.75 | 4.8 | 4.69 | 217950 |
| 1735947600 | 4.8 | -0.04 | -0.83 | 4.85 | 4.89 | 4.7601 | 249020 |
| 1735861200 | 4.84 | -0.12 | -2.42 | 4.96 | 5.01 | 4.8 | 422520 |
| 1735688400 | 4.96 | 0.16 | 3.33 | 4.8 | 5 | 4.76 | 333435 |
| 1735602000 | 4.8 | 0.1 | 2.13 | 4.63 | 4.84 | 4.585 | 417772 |
| 1735342800 | 4.7 | -0.02 | -0.42 | 4.66 | 4.75 | 4.63 | 329461 |
| 1735256400 | 4.72 | -0.01 | -0.21 | 4.71 | 4.75 | 4.6612 | 230017 |
| 1735077840 | 4.73 | 0.06 | 1.28 | 4.65 | 4.76 | 4.62 | 137821 |
| 1734997200 | 4.67 | -0.04 | -0.85 | 4.72 | 4.785 | 4.65 | 373070 |
| 1734738000 | 4.71 | -0.07 | -1.46 | 4.7 | 4.815 | 4.65 | 821100 |
| 1734651600 | 4.78 | 0.05 | 1.06 | 4.8099999 | 4.86 | 4.78 | 345137 |
| 1734565200 | 4.73 | -0.16 | -3.27 | 4.9 | 4.93 | 4.715 | 345811 |
| 1734478800 | 4.89 | -0.04 | -0.81 | 4.89 | 4.93 | 4.825 | 323701 |
| 1734392400 | 4.93 | -0.03 | -0.60 | 4.98 | 4.98 | 4.93 | 239127 |
| 1734133200 | 4.96 | -0.07 | -1.39 | 5.01 | 5.03 | 4.95 | 238820 |
| 1734046800 | 5.03 | -0.07 | -1.37 | 5.11 | 5.12 | 5.005 | 168525 |
| 1733960400 | 5.1 | 0 | 0.00 | 5.15 | 5.21 | 5.042 | 284817 |
| 1733874000 | 5.1 | 0.07 | 1.39 | 5.03 | 5.195 | 5.0199999 | 333702 |
| 1733787600 | 5.03 | -0.07 | -1.37 | 5.12 | 5.18 | 4.965 | 271038 |
| 1733528400 | 5.1 | 0.05 | 0.99 | 5.1 | 5.14 | 5 | 213844 |
| 1733442000 | 5.05 | -0.07 | -1.37 | 5.07 | 5.115 | 5.01 | 193307 |
| 1733355600 | 5.12 | -0.02 | -0.39 | 5.11 | 5.1849999 | 5.0599999 | 256123 |
| 1733269200 | 5.14 | -0.02 | -0.39 | 5.15 | 5.2 | 5.1 | 229320 |
| 1733182800 | 5.16 | -0.15 | -2.82 | 5.3099999 | 5.3099999 | 5.07 | 670034 |
| 1732917840 | 5.3099999 | 0.03 | 0.57 | 5.3099999 | 5.33 | 5.2699999 | 78704 |
| 1732750800 | 5.28 | 0.07 | 1.34 | 5.2699999 | 5.37 | 5.215 | 202565 |
| 1732664400 | 5.21 | -0.14 | -2.62 | 5.38 | 5.405 | 5.21 | 143078 |
| 1732578000 | 5.35 | 0.01 | 0.19 | 5.41 | 5.48 | 5.35 | 191410 |
| 1732318800 | 5.34 | 0.21 | 4.09 | 5.13 | 5.45 | 5.11 | 308192 |
| 1732232400 | 5.13 | -0.06 | -1.16 | 5.24 | 5.24 | 5.08 | 199194 |
| 1732146000 | 5.19 | 0.06 | 1.17 | 5.14 | 5.19 | 5.08 | 146370 |
| 1732059600 | 5.13 | 0.01 | 0.20 | 5.1 | 5.14 | 5.04 | 409683 |
| 1731973200 | 5.12 | -0.09 | -1.73 | 5.21 | 5.3 | 5.115 | 190892 |
| 1731714000 | 5.21 | -0.18 | -3.34 | 5.39 | 5.43 | 5.1849999 | 363372 |
| 1731627600 | 5.39 | -0.1 | -1.82 | 5.5 | 5.5599999 | 5.385 | 234731 |
| 1731541200 | 5.49 | -0.04 | -0.72 | 5.43 | 5.54 | 5.39 | 277718 |
| 1731454800 | 5.53 | -0.15 | -2.64 | 5.65 | 5.65 | 5.48 | 225982 |
| 1731368400 | 5.68 | 0.11 | 1.97 | 5.68 | 5.765 | 5.53 | 302612 |
| 1731109200 | 5.57 | -0.04 | -0.71 | 5.58 | 5.61 | 5.43 | 272854 |
| 1731022800 | 5.61 | -0.04 | -0.71 | 5.65 | 5.7699999 | 5.58 | 356532 |
| 1730936400 | 5.65 | 0.12 | 2.17 | 5.67 | 5.78 | 5.39 | 987791 |
| 1730850000 | 5.53 | 0.23 | 4.34 | 5.35 | 5.6449999 | 4.8 | 1209816 |
| 1730763600 | 5.3 | 0.13 | 2.51 | 5.22 | 5.35 | 5.15 | 432229 |
| 1730500800 | 5.17 | 0.18 | 3.61 | 5.07 | 5.17 | 5.065 | 444086 |
| 1730414400 | 4.99 | -0.07 | -1.38 | 5.11 | 5.11 | 4.95 | 238459 |
| 1730328000 | 5.0599999 | -0.1 | -1.94 | 5.15 | 5.2 | 5.05 | 197110 |
| 1730241600 | 5.16 | -0.01 | -0.19 | 5.09 | 5.215 | 5.0599999 | 290201 |
| 1730155200 | 5.17 | -0.15 | -2.82 | 5.38 | 5.45 | 5.16 | 271191 |
| 1729896000 | 5.32 | 0.23 | 4.52 | 5.16 | 5.425 | 5.08 | 770170 |
| 1729809600 | 5.09 | 0.16 | 3.25 | 4.94 | 5.125 | 4.9 | 402253 |
| 1729723200 | 4.93 | 0.02 | 0.41 | 4.89 | 4.955 | 4.87 | 372902 |
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
