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 | -0.1549999 | -3.81773162113 | 4.0599999 | 4.135 | 3.93 | 7938 | 4.10966717 | DE |
| 4 | -0.185 | -4.52322738386 | 4.09 | 4.5199999 | 3.93 | 2941 | 4.10103467 | DE |
| 12 | -0.43 | -9.91926182238 | 4.335 | 4.5199999 | 3.93 | 1251 | 4.12431041 | DE |
| 26 | -0.7349999 | -15.8405154276 | 4.6399999 | 4.925 | 3.93 | 1294 | 4.30204645 | DE |
| 52 | 0.21 | 5.68335588633 | 3.695 | 5.56 | 3.68 | 1188 | 4.48193115 | DE |
| 156 | 0.195 | 5.25606469003 | 3.71 | 5.56 | 3.265 | 1180 | 4.27137214 | DE |
| 260 | 0.195 | 5.25606469003 | 3.71 | 5.56 | 3.265 | 1180 | 4.27137214 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743625620 | 4.025 | -0.01 | -0.25 | 3.995 | 4.025 | 3.995 | 106 |
| 1743539220 | 4.035 | 0.04 | 0.88 | 4.01 | 4.045 | 4 | 2510 |
| 1743452820 | 4 | -0.12 | -2.79 | 4.09 | 4.09 | 4 | 11 |
| 1743197220 | 4.115 | 0.06 | 1.35 | 4.045 | 4.135 | 4.035 | 37062 |
| 1743110820 | 4.0599999 | -0.02 | -0.37 | 4.0599999 | 4.0599999 | 4.0599999 | 1 |
| 1743024420 | 4.075 | 0.06 | 1.49 | 4.03 | 4.075 | 4.025 | 6 |
| 1742938020 | 4.0149999 | -0.01 | -0.12 | 3.985 | 4.0149999 | 3.985 | 2325 |
| 1742851620 | 4.0199999 | -0.09 | -2.19 | 4.07 | 4.07 | 3.98 | 532 |
| 1742592420 | 4.11 | 0.06 | 1.48 | 4.11 | 4.11 | 4.11 | 1 |
| 1742506020 | 4.05 | 0.04 | 0.87 | 4.055 | 4.055 | 4.045 | 5246 |
| 1742419620 | 4.0149999 | -0.16 | -3.83 | 4.135 | 4.135 | 4 | 1136 |
| 1742333220 | 4.175 | -0.03 | -0.60 | 4.235 | 4.5199999 | 4.175 | 1963 |
| 1742246820 | 4.2 | 0.09 | 2.19 | 4.085 | 4.2 | 4.085 | 55 |
| 1741987620 | 4.11 | 0.09 | 2.11 | 4.075 | 4.135 | 4.05 | 5291 |
| 1741901220 | 4.025 | -0.05 | -1.23 | 4.03 | 4.03 | 4.025 | 48 |
| 1741814820 | 4.075 | 0.03 | 0.62 | 4.075 | 4.075 | 4.075 | 2 |
| 1741728420 | 4.05 | 0.06 | 1.50 | 3.98 | 4.05 | 3.98 | 252 |
| 1741642020 | 3.99 | -0.15 | -3.62 | 4.17 | 4.17 | 3.99 | 26 |
| 1741382820 | 4.1399999 | 0.05 | 1.22 | 4.065 | 4.1399999 | 4.065 | 2246 |
| 1741296420 | 4.09 | -0.1 | -2.39 | 4.09 | 4.09 | 4.09 | 1 |
| 1741210020 | 4.19 | 0.12 | 2.95 | 4.08 | 4.19 | 4.055 | 742 |
| 1741123620 | 4.07 | -0.03 | -0.73 | 4.165 | 4.165 | 4.07 | 19 |
| 1741037220 | 4.0999999 | -0.1 | -2.26 | 4.18 | 4.215 | 4.0999999 | 777 |
| 1740778020 | 4.195 | 0.03 | 0.60 | 4.0999999 | 4.195 | 4.0999999 | 110 |
| 1740691620 | 4.17 | 0.01 | 0.36 | 4.17 | 4.17 | 4.17 | 1 |
| 1740605220 | 4.155 | -0.09 | -2.00 | 4.255 | 4.255 | 4.155 | 560 |
| 1740518820 | 4.24 | -0.08 | -1.74 | 4.28 | 4.28 | 4.18 | 205 |
| 1740432420 | 4.315 | 0.01 | 0.23 | 4.29 | 4.315 | 4.28 | 18 |
| 1740173220 | 4.305 | -0.01 | -0.12 | 4.285 | 4.375 | 4.285 | 269 |
| 1740086820 | 4.3099999 | 0.05 | 1.17 | 4.335 | 4.335 | 4.255 | 1012 |
| 1740000420 | 4.26 | 0 | 0.00 | 4.315 | 4.315 | 4.26 | 2029 |
| 1739914020 | 4.26 | 0.02 | 0.47 | 4.28 | 4.28 | 4.26 | 108 |
| 1739827620 | 4.24 | 0.04 | 0.95 | 4.19 | 4.24 | 4.19 | 112 |
| 1739568420 | 4.2 | 0.07 | 1.57 | 4.1849999 | 4.24 | 4.1849999 | 1624 |
| 1739482020 | 4.135 | -0.08 | -1.78 | 4.23 | 4.23 | 4.135 | 150 |
| 1739395620 | 4.21 | -0.01 | -0.24 | 4.18 | 4.215 | 4.18 | 186 |
| 1739309220 | 4.22 | 0.04 | 0.84 | 4.22 | 4.22 | 4.22 | 1 |
| 1739222820 | 4.1849999 | 0.01 | 0.24 | 4.1849999 | 4.1849999 | 4.16 | 604 |
| 1738963620 | 4.175 | -0.01 | -0.12 | 4.22 | 4.22 | 4.17 | 431 |
| 1738877220 | 4.18 | 0.03 | 0.72 | 4.1849999 | 4.1849999 | 4.175 | 106 |
| 1738790820 | 4.15 | -0.03 | -0.60 | 4.15 | 4.15 | 4.15 | 1 |
| 1738704420 | 4.175 | 0.06 | 1.58 | 4.1849999 | 4.1849999 | 4.175 | 163 |
| 1738618020 | 4.11 | -0.07 | -1.67 | 4.17 | 4.21 | 4.11 | 116 |
| 1738358820 | 4.18 | -0.03 | -0.71 | 4.2 | 4.2249999 | 4.18 | 104 |
| 1738272420 | 4.21 | 0.06 | 1.45 | 4.21 | 4.21 | 4.21 | 1 |
| 1738186020 | 4.15 | -0.06 | -1.43 | 4.2249999 | 4.2249999 | 4.15 | 333 |
| 1738099620 | 4.21 | 0.01 | 0.24 | 4.21 | 4.22 | 4.19 | 79 |
| 1738013220 | 4.2 | -0.01 | -0.24 | 4.17 | 4.2 | 4.17 | 1028 |
| 1737754020 | 4.21 | 0.02 | 0.48 | 4.1449999 | 4.22 | 4.1449999 | 72 |
| 1737667620 | 4.19 | -0.01 | -0.24 | 4.19 | 4.19 | 4.19 | 1 |
| 1737581220 | 4.2 | -0.03 | -0.59 | 4.22 | 4.2249999 | 4.2 | 4 |
| 1737494820 | 4.2249999 | -0.02 | -0.35 | 4.2249999 | 4.2249999 | 4.2249999 | 1730 |
| 1737408420 | 4.24 | -0.01 | -0.12 | 4.2699999 | 4.28 | 4.24 | 356 |
| 1737149220 | 4.245 | 0.08 | 1.92 | 4.24 | 4.245 | 4.195 | 1612 |
| 1737062820 | 4.165 | 0 | 0.12 | 4.16 | 4.165 | 4.1399999 | 93 |
| 1736976420 | 4.16 | -0.02 | -0.48 | 4.23 | 4.26 | 4.16 | 167 |
| 1736890020 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1736803620 | 4.18 | -0.1 | -2.22 | 4.2249999 | 4.23 | 4.18 | 16 |
| 1736544420 | 4.275 | 0.01 | 0.12 | 4.275 | 4.275 | 4.275 | 4 |
| 1736458020 | 4.2699999 | 0.01 | 0.35 | 4.335 | 4.335 | 4.2249999 | 71 |
| 1736371620 | 4.255 | -0.1 | -2.18 | 4.32 | 4.32 | 4.255 | 29 |
| 1736285220 | 4.3499999 | 0.09 | 2.11 | 4.315 | 4.3499999 | 4.315 | 502 |
| 1736198820 | 4.26 | -0.04 | -0.93 | 4.355 | 4.355 | 4.26 | 28 |
| 1735939620 | 4.3 | 0.03 | 0.70 | 4.335 | 4.335 | 4.285 | 27 |
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
