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 | -0.18 | -4.90463215259 | 3.67 | 3.72 | 3.3 | 58589 | 3.48953712 | DR |
| 4 | -0.06 | -1.69014084507 | 3.55 | 3.79 | 3.3 | 41537 | 3.54425664 | DR |
| 12 | -0.33 | -8.6387434555 | 3.82 | 4.03 | 3 | 40644 | 3.54890789 | DR |
| 26 | 0.59 | 20.3448275862 | 2.9 | 4.1 | 2.69 | 60459 | 3.51908555 | DR |
| 52 | -14.41 | -80.5027932961 | 17.9 | 21.9143 | 2.62 | 83737 | 5.89610206 | DR |
| 156 | -12.01 | -77.4838709677 | 15.5 | 21.9143 | 2.62 | 81262 | 7.09509231 | DR |
| 260 | -12.01 | -77.4838709677 | 15.5 | 21.9143 | 2.62 | 81262 | 7.09509231 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 3.49 | 0.08 | 2.35 | 3.4 | 3.63 | 3.4 | 106395 |
| 1739490000 | 3.41 | -0.12 | -3.40 | 3.56 | 3.6 | 3.3 | 130353 |
| 1739403600 | 3.53 | 0 | 0.00 | 3.52 | 3.65 | 3.5 | 27086 |
| 1739317200 | 3.53 | -0.04 | -1.12 | 3.58 | 3.67 | 3.52 | 64820 |
| 1739230800 | 3.57 | -0.04 | -1.11 | 3.68 | 3.68 | 3.52 | 46654 |
| 1738971600 | 3.61 | -0.09 | -2.43 | 3.67 | 3.72 | 3.5572 | 24034 |
| 1738885200 | 3.7 | 0.15 | 4.23 | 3.57 | 3.75 | 3.475 | 24605 |
| 1738798800 | 3.55 | -0.03 | -0.84 | 3.61 | 3.69 | 3.52 | 29533 |
| 1738712400 | 3.58 | 0.08 | 2.29 | 3.49 | 3.7 | 3.49 | 28880 |
| 1738626000 | 3.5 | -0.08 | -2.23 | 3.54 | 3.65 | 3.5 | 40643 |
| 1738366800 | 3.58 | 0.01 | 0.28 | 3.57 | 3.685 | 3.495 | 51084 |
| 1738280400 | 3.57 | 0.04 | 1.13 | 3.55 | 3.7 | 3.51 | 14520 |
| 1738194000 | 3.53 | -0.01 | -0.28 | 3.54 | 3.62 | 3.51 | 41590 |
| 1738107600 | 3.54 | -0.05 | -1.39 | 3.59 | 3.64 | 3.54 | 14317 |
| 1738021200 | 3.59 | -0.02 | -0.55 | 3.6 | 3.79 | 3.51 | 58463 |
| 1737762000 | 3.61 | 0.05 | 1.40 | 3.7 | 3.73 | 3.6 | 41688 |
| 1737675600 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1737589200 | 3.56 | -0.03 | -0.84 | 3.52 | 3.69 | 3.52 | 26181 |
| 1737502800 | 3.59 | -0.04 | -1.10 | 3.6 | 3.69 | 3.51 | 42753 |
| 1737157200 | 3.63 | 0.12 | 3.42 | 3.55 | 3.75 | 3.51 | 40046 |
| 1737070800 | 3.51 | 0 | 0.00 | 3.57 | 3.85 | 3.51 | 32561 |
| 1736984400 | 3.51 | -0.09 | -2.50 | 3.66 | 3.9 | 3.5 | 77951 |
| 1736898000 | 3.6 | 0.09 | 2.56 | 3.56 | 3.66 | 3.51 | 17452 |
| 1736811600 | 3.51 | -0.03 | -0.85 | 3.49 | 3.7 | 3.49 | 40086 |
| 1736552400 | 3.54 | -0.02 | -0.56 | 3.5 | 3.62 | 3.455 | 8737 |
| 1736379600 | 3.56 | 0.02 | 0.56 | 3.46 | 3.65 | 3.42 | 16726 |
| 1736293200 | 3.54 | -0.1 | -2.75 | 3.68 | 3.77 | 3.54 | 26297 |
| 1736206800 | 3.64 | 0 | 0.00 | 3.64 | 3.725 | 3.46 | 29439 |
| 1735947600 | 3.64 | 0.17 | 4.90 | 3.5516 | 3.65 | 3.5 | 31941 |
| 1735861200 | 3.47 | -0.04 | -1.14 | 3.4101 | 3.66 | 3.41 | 16703 |
| 1735688400 | 3.51 | -0.05 | -1.40 | 3.53 | 3.68 | 3.46 | 25788 |
| 1735602000 | 3.56 | 0.21 | 6.27 | 3.37 | 3.7 | 3.35 | 48814 |
| 1735342800 | 3.35 | 0.05 | 1.52 | 3.293 | 3.47 | 3.22 | 35917 |
| 1735256400 | 3.3 | -0.04 | -1.20 | 3.35 | 3.46 | 3.25 | 27033 |
| 1735077840 | 3.34 | -0.07 | -2.05 | 3.41 | 3.58 | 3.34 | 32279 |
| 1734997200 | 3.41 | -0.29 | -7.84 | 3.58 | 3.735 | 3.34 | 68566 |
| 1734738000 | 3.7 | 0.23 | 6.63 | 3.5 | 4.03 | 3.43 | 173898 |
| 1734651600 | 3.47 | -0.06 | -1.70 | 3.46 | 3.62 | 3.46 | 8916 |
| 1734565200 | 3.53 | 0.05 | 1.44 | 3.48 | 3.6 | 3.4208 | 11067 |
| 1734478800 | 3.48 | -0.08 | -2.25 | 3.56 | 3.748 | 3.4485 | 24436 |
| 1734392400 | 3.56 | 0.14 | 4.09 | 3.45 | 3.7 | 3.3646 | 19314 |
| 1734133200 | 3.42 | -0.1 | -2.84 | 3.5 | 3.51 | 3.37 | 23955 |
| 1734046800 | 3.52 | -0.07 | -1.95 | 3.5901 | 3.6341 | 3.5 | 7672 |
| 1733960400 | 3.59 | -0.06 | -1.64 | 3.65 | 3.745 | 3.4115 | 46290 |
| 1733874000 | 3.65 | -0.05 | -1.35 | 3.7 | 3.7 | 3.5437 | 5263 |
| 1733787600 | 3.7 | 0.06 | 1.65 | 3.64 | 3.87 | 3.64 | 128903 |
| 1733528400 | 3.64 | 0.04 | 1.11 | 3.5151 | 3.76 | 3.5151 | 16624 |
| 1733442000 | 3.6 | 0.07 | 1.98 | 3.5 | 3.74 | 3.41 | 47345 |
| 1733355600 | 3.53 | 0.06 | 1.73 | 3.4 | 3.57 | 3.3801 | 44712 |
| 1733269200 | 3.47 | 0.03 | 0.87 | 3.44 | 3.55 | 3.3 | 26126 |
| 1733182800 | 3.44 | 0.1 | 2.99 | 3.37 | 3.5 | 3.33 | 18278 |
| 1732917840 | 3.34 | -0.08 | -2.34 | 3.35 | 3.4 | 3.33 | 22985 |
| 1732750800 | 3.42 | -0.02 | -0.58 | 3.45 | 3.55 | 3 | 69070 |
| 1732664400 | 3.44 | -0.16 | -4.44 | 3.51 | 3.51 | 3.13 | 68973 |
| 1732578000 | 3.6 | -0.1 | -2.70 | 3.6 | 3.7 | 3.45 | 96674 |
| 1732318800 | 3.7 | -0.11 | -2.89 | 3.95 | 3.95 | 3.51 | 65495 |
| 1732232400 | 3.81 | 0.03 | 0.79 | 3.8 | 3.89 | 3.7 | 78058 |
| 1732146000 | 3.78 | -0.07 | -1.82 | 3.8 | 3.88 | 3.755 | 39713 |
| 1732059600 | 3.85 | -0.03 | -0.77 | 3.8 | 3.9 | 3.77 | 41701 |
| 1731973200 | 3.88 | 0.03 | 0.78 | 3.85 | 3.94 | 3.76 | 50653 |
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
