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 | -0.134 | -3.5848047084 | 3.738 | 3.818 | 3.51 | 20785 | 3.68612282 | DE |
| 4 | -0.45 | -11.100148002 | 4.054 | 4.5999999 | 3.51 | 21390 | 3.98939868 | DE |
| 12 | -1.901 | -34.5322434151 | 5.505 | 5.625 | 3.51 | 28316 | 4.2027028 | DE |
| 26 | -1.821 | -33.5668202765 | 5.425 | 6.55 | 3.51 | 28228 | 4.93760405 | DE |
| 52 | 0.3445 | 10.5691056911 | 3.2595 | 8.72 | 2.624 | 80124 | 5.58121716 | DE |
| 156 | 0.3445 | 10.5691056911 | 3.2595 | 8.72 | 2.624 | 80124 | 5.58121716 | DE |
| 260 | 0.3445 | 10.5691056911 | 3.2595 | 8.72 | 2.624 | 80124 | 5.58121716 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738013220 | 3.52 | -0.19 | -5.02 | 3.652 | 3.736 | 3.51 | 12048 |
| 1737754020 | 3.706 | 0.02 | 0.60 | 3.664 | 3.768 | 3.65 | 19533 |
| 1737667620 | 3.684 | -0.03 | -0.75 | 3.692 | 3.752 | 3.668 | 3417 |
| 1737581220 | 3.712 | 0.01 | 0.38 | 3.788 | 3.818 | 3.664 | 57271 |
| 1737494820 | 3.698 | -0.1 | -2.74 | 3.738 | 3.804 | 3.662 | 11655 |
| 1737408420 | 3.802 | 0.08 | 2.26 | 3.72 | 3.818 | 3.7 | 8024 |
| 1737149220 | 3.718 | -0.17 | -4.47 | 3.86 | 3.912 | 3.718 | 10318 |
| 1737062820 | 3.892 | 0.04 | 1.09 | 3.85 | 3.932 | 3.802 | 59157 |
| 1736976420 | 3.85 | 0.05 | 1.21 | 3.878 | 3.886 | 3.812 | 34133 |
| 1736890020 | 3.804 | -0.1 | -2.56 | 3.912 | 4 | 3.802 | 16069 |
| 1736803620 | 3.904 | -0.16 | -3.84 | 4.0679999 | 4.198 | 3.812 | 21249 |
| 1736544420 | 4.0599999 | -0.22 | -5.23 | 4.288 | 4.288 | 4 | 13161 |
| 1736458020 | 4.284 | -0.01 | -0.23 | 4.282 | 4.284 | 4.21 | 1409 |
| 1736371620 | 4.2939999 | -0.19 | -4.24 | 4.448 | 4.548 | 4.212 | 19080 |
| 1736285220 | 4.484 | 0.02 | 0.49 | 4.46 | 4.564 | 4.346 | 8838 |
| 1736198820 | 4.462 | -0.09 | -1.93 | 4.502 | 4.5999999 | 4.462 | 24288 |
| 1735939620 | 4.55 | 0.17 | 3.88 | 4.436 | 4.566 | 4.3419999 | 15265 |
| 1735853220 | 4.38 | 0.36 | 8.96 | 4.054 | 4.57 | 4.048 | 50107 |
| 1735594020 | 4.0199999 | -0.08 | -1.86 | 4.062 | 4.126 | 4.018 | 12655 |
| 1735334820 | 4.096 | -0 | -0.10 | 4.122 | 4.188 | 4.0199999 | 17035 |
| 1734989220 | 4.0999999 | 0 | 0.00 | 4.075 | 4.2 | 4.0199999 | 25094 |
| 1734730020 | 4.0999999 | 0.11 | 2.76 | 3.97 | 4.135 | 3.845 | 16509 |
| 1734643620 | 3.99 | -0.12 | -2.80 | 4.1449999 | 4.1449999 | 3.955 | 13081 |
| 1734557220 | 4.105 | -0.12 | -2.73 | 4.205 | 4.32 | 4.105 | 20222 |
| 1734470820 | 4.22 | 0.14 | 3.38 | 4.035 | 4.275 | 4.03 | 79317 |
| 1734384420 | 4.082 | -0.02 | -0.58 | 4.0999999 | 4.198 | 4.03 | 27186 |
| 1734125220 | 4.106 | 0.06 | 1.38 | 4.0519999 | 4.1479999 | 3.992 | 8793 |
| 1734038820 | 4.05 | -0.08 | -1.89 | 4.0839999 | 4.178 | 4.0119999 | 23809 |
| 1733952420 | 4.128 | 0.01 | 0.15 | 4.1399999 | 4.218 | 4.032 | 92423 |
| 1733866020 | 4.122 | -0.11 | -2.65 | 4.252 | 4.33 | 4.122 | 6531 |
| 1733779620 | 4.234 | 0.03 | 0.76 | 4.202 | 4.472 | 4.138 | 32726 |
| 1733520420 | 4.202 | 0.06 | 1.35 | 4.074 | 4.248 | 4.07 | 30227 |
| 1733434020 | 4.146 | 0.04 | 1.07 | 4.198 | 4.228 | 4.0919999 | 10988 |
| 1733347620 | 4.102 | -0.1 | -2.33 | 4.152 | 4.248 | 4.048 | 18334 |
| 1733261220 | 4.2 | -0.15 | -3.36 | 4.3579999 | 4.404 | 4.142 | 31932 |
| 1733174820 | 4.346 | 0.07 | 1.54 | 4.284 | 4.38 | 4.2539999 | 36357 |
| 1732915620 | 4.28 | -0.02 | -0.47 | 4.3019999 | 4.392 | 4.272 | 10467 |
| 1732829220 | 4.3 | 0.03 | 0.80 | 4.222 | 4.3499999 | 4.222 | 2204 |
| 1732742820 | 4.266 | 0.08 | 1.81 | 4.19 | 4.524 | 4.152 | 13389 |
| 1732656420 | 4.19 | -0.15 | -3.55 | 4.296 | 4.484 | 4.1479999 | 22317 |
| 1732570020 | 4.344 | 0.16 | 3.77 | 4.142 | 4.448 | 4.142 | 29730 |
| 1732310820 | 4.186 | 0.1 | 2.35 | 4.048 | 4.234 | 4.046 | 36473 |
| 1732224420 | 4.09 | 0.1 | 2.40 | 3.982 | 4.202 | 3.982 | 51097 |
| 1732138020 | 3.994 | 0.06 | 1.47 | 3.936 | 4.0679999 | 3.92 | 25483 |
| 1732051620 | 3.936 | -0.04 | -1.01 | 3.966 | 4.102 | 3.91 | 21083 |
| 1731965220 | 3.976 | 0.01 | 0.30 | 4.066 | 4.066 | 3.952 | 27872 |
| 1731705960 | 3.964 | -0.2 | -4.85 | 4.26 | 4.26 | 3.918 | 59607 |
| 1731619560 | 4.166 | -0.21 | -4.71 | 4.416 | 4.416 | 4.1239999 | 30873 |
| 1731533160 | 4.372 | -0.04 | -0.95 | 4.402 | 4.5359999 | 4.162 | 45035 |
| 1731446820 | 4.4139999 | -0.08 | -1.87 | 4.482 | 4.582 | 4.352 | 30907 |
| 1731360420 | 4.498 | 0.03 | 0.63 | 4.49 | 4.556 | 4.3499999 | 31542 |
| 1731101220 | 4.47 | -0.21 | -4.49 | 4.798 | 4.798 | 4.422 | 44664 |
| 1731014760 | 4.68 | -0.04 | -0.76 | 4.84 | 4.864 | 4.666 | 40356 |
| 1730928360 | 4.716 | -0.88 | -15.79 | 5.0199999 | 5.5 | 4.402 | 135843 |
| 1730841960 | 5.6 | 0.21 | 3.80 | 5.505 | 5.625 | 5.34 | 10206 |
| 1730755560 | 5.3949999 | 0.32 | 6.31 | 5.115 | 5.59 | 5.055 | 35545 |
| 1730496360 | 5.075 | 0.06 | 1.20 | 5.04 | 5.2 | 4.972 | 12344 |
| 1730409960 | 5.0149999 | -0.26 | -4.93 | 5.23 | 5.25 | 4.972 | 57250 |
| 1730323560 | 5.275 | -0.13 | -2.41 | 5.425 | 5.59 | 5.205 | 68043 |
| 1730237160 | 5.405 | -0.05 | -0.92 | 5.54 | 5.795 | 5.405 | 18348 |
| 1730150760 | 5.455 | -0.07 | -1.18 | 5.49 | 5.63 | 5.405 | 15707 |
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
