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 | 0.018 | 0.420560747664 | 4.28 | 4.33 | 4.28 | 1000 | 4.28 | DE |
| 4 | -0.046 | -1.05893186004 | 4.344 | 4.3979999 | 3.91 | 4209 | 4.30157112 | DE |
| 12 | -0.062 | -1.42201834862 | 4.36 | 4.5119999 | 3.91 | 3440 | 4.35616014 | DE |
| 26 | 0.21 | 5.13698630137 | 4.088 | 4.5119999 | 3.91 | 3039 | 4.31947513 | DE |
| 52 | 1.014 | 30.8769792935 | 3.284 | 4.5119999 | 3.144 | 4839 | 3.98343952 | DE |
| 156 | 1.408 | 48.7197231834 | 2.89 | 4.5119999 | 2.5179999 | 4954 | 3.56977856 | DE |
| 260 | 1.408 | 48.7197231834 | 2.89 | 4.5119999 | 2.5179999 | 4954 | 3.56977856 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745612820 | 4.312 | 0.03 | 0.75 | 4.322 | 4.33 | 4.2859999 | 8757 |
| 1745526420 | 4.28 | -0.03 | -0.65 | 4.28 | 4.28 | 4.28 | 1000 |
| 1745440020 | 4.308 | 0.02 | 0.51 | 4.308 | 4.308 | 4.308 | 2020 |
| 1745353620 | 4.2859999 | 0.03 | 0.75 | 4.2539999 | 4.296 | 4.2539999 | 4150 |
| 1744921620 | 4.2539999 | -0.01 | -0.33 | 4.292 | 4.292 | 4.2539999 | 780 |
| 1744835220 | 4.268 | 0.01 | 0.33 | 4.2939999 | 4.34 | 4.268 | 600 |
| 1744748820 | 4.2539999 | 0.02 | 0.42 | 4.298 | 4.298 | 4.2539999 | 2435 |
| 1744662420 | 4.236 | 0 | 0.00 | 4.236 | 4.236 | 4.236 | 0 |
| 1744403220 | 4.236 | 0 | 0.00 | 4.236 | 4.236 | 4.236 | 0 |
| 1744316820 | 4.236 | -0.08 | -1.94 | 4.2699999 | 4.2699999 | 4.236 | 4200 |
| 1744230420 | 4.32 | 0 | 0.00 | 4.05 | 4.32 | 4.046 | 23333 |
| 1744144020 | 4.32 | 0.05 | 1.17 | 4.372 | 4.3739999 | 4.32 | 1775 |
| 1744057620 | 4.2699999 | 0.01 | 0.33 | 4.0599999 | 4.336 | 3.91 | 7584 |
| 1743798420 | 4.256 | -0.08 | -1.89 | 4.292 | 4.298 | 4.256 | 2000 |
| 1743712020 | 4.338 | -0.06 | -1.36 | 4.372 | 4.372 | 4.336 | 2277 |
| 1743625620 | 4.3979999 | 0 | 0.00 | 4.3979999 | 4.3979999 | 4.3979999 | 0 |
| 1743539220 | 4.3979999 | 0.06 | 1.38 | 4.3979999 | 4.3979999 | 4.3979999 | 2 |
| 1743452820 | 4.338 | -0.01 | -0.14 | 4.3019999 | 4.34 | 4.3019999 | 1200 |
| 1743197220 | 4.344 | -0.03 | -0.69 | 4.344 | 4.38 | 4.2939999 | 4100 |
| 1743110820 | 4.3739999 | 0.03 | 0.64 | 4.3579999 | 4.3739999 | 4.3579999 | 2100 |
| 1743024420 | 4.346 | -0.01 | -0.23 | 4.346 | 4.346 | 4.346 | 3800 |
| 1742938020 | 4.356 | 0.02 | 0.41 | 4.344 | 4.362 | 4.344 | 2675 |
| 1742851620 | 4.338 | 0 | 0.09 | 4.3739999 | 4.3739999 | 4.336 | 11707 |
| 1742592420 | 4.3339999 | 0 | 0.09 | 4.3419999 | 4.3419999 | 4.3339999 | 1475 |
| 1742506020 | 4.33 | 0.03 | 0.70 | 4.376 | 4.376 | 4.33 | 4240 |
| 1742419620 | 4.3 | -0.01 | -0.32 | 4.322 | 4.3659999 | 4.3 | 4811 |
| 1742333220 | 4.314 | -0.03 | -0.60 | 4.304 | 4.346 | 4.304 | 2228 |
| 1742246820 | 4.34 | 0.02 | 0.46 | 4.392 | 4.392 | 4.316 | 173 |
| 1741987620 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1741901220 | 4.32 | 0.01 | 0.19 | 4.364 | 4.364 | 4.32 | 1350 |
| 1741814820 | 4.312 | 0.01 | 0.19 | 4.3 | 4.312 | 4.3 | 1030 |
| 1741728420 | 4.304 | -0.01 | -0.23 | 4.3 | 4.304 | 4.3 | 4000 |
| 1741642020 | 4.314 | -0 | -0.05 | 4.314 | 4.314 | 4.314 | 500 |
| 1741382820 | 4.316 | -0 | -0.05 | 4.316 | 4.316 | 4.316 | 500 |
| 1741296420 | 4.3179999 | -0.01 | -0.28 | 4.3179999 | 4.3179999 | 4.3179999 | 250 |
| 1741210020 | 4.33 | -0.04 | -0.96 | 4.34 | 4.34 | 4.33 | 5800 |
| 1741123620 | 4.372 | -0.09 | -2.02 | 4.378 | 4.3819999 | 4.372 | 4325 |
| 1741037220 | 4.462 | 0.05 | 1.09 | 4.392 | 4.462 | 4.392 | 1752 |
| 1740778020 | 4.4139999 | -0.1 | -2.17 | 4.416 | 4.416 | 4.4139999 | 730 |
| 1740691620 | 4.5119999 | 0.14 | 3.11 | 4.41 | 4.5119999 | 4.388 | 14190 |
| 1740605220 | 4.376 | -0.03 | -0.59 | 4.386 | 4.452 | 4.376 | 12430 |
| 1740518820 | 4.402 | -0 | -0.09 | 4.402 | 4.402 | 4.402 | 4000 |
| 1740432420 | 4.4059999 | -0.04 | -0.86 | 4.482 | 4.482 | 4.404 | 1238 |
| 1740173220 | 4.444 | 0.04 | 0.91 | 4.444 | 4.444 | 4.444 | 2415 |
| 1740086820 | 4.404 | 0 | 0.00 | 4.446 | 4.446 | 4.404 | 3102 |
| 1740000420 | 4.404 | 0 | 0.00 | 4.408 | 4.408 | 4.404 | 2750 |
| 1739914020 | 4.404 | 0 | 0.09 | 4.404 | 4.404 | 4.392 | 4218 |
| 1739827620 | 4.4 | 0.01 | 0.32 | 4.3979999 | 4.4 | 4.3979999 | 1186 |
| 1739568420 | 4.386 | -0.02 | -0.45 | 4.386 | 4.386 | 4.386 | 90 |
| 1739482020 | 4.4059999 | 0 | 0.00 | 4.4059999 | 4.4059999 | 4.4059999 | 0 |
| 1739395620 | 4.4059999 | 0.05 | 1.06 | 4.378 | 4.4059999 | 4.378 | 2600 |
| 1739309220 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1739222820 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1738963620 | 4.36 | -0.04 | -0.86 | 4.37 | 4.37 | 4.36 | 4547 |
| 1738877220 | 4.3979999 | -0.03 | -0.59 | 4.3979999 | 4.3979999 | 4.3979999 | 300 |
| 1738790820 | 4.424 | 0 | 0.00 | 4.424 | 4.424 | 4.424 | 0 |
| 1738704420 | 4.424 | 0 | 0.00 | 4.424 | 4.424 | 4.424 | 0 |
| 1738618020 | 4.424 | 0.06 | 1.47 | 4.3819999 | 4.424 | 4.3819999 | 1172 |
| 1738358820 | 4.36 | 0.01 | 0.14 | 4.36 | 4.36 | 4.36 | 72 |
| 1738272420 | 4.354 | 0 | 0.09 | 4.22 | 4.354 | 4.22 | 3175 |
| 1738186020 | 4.3499999 | 0.01 | 0.14 | 4.3499999 | 4.3499999 | 4.3499999 | 2600 |
| 1738099620 | 4.344 | 0.02 | 0.37 | 4.344 | 4.344 | 4.344 | 2 |
| 1738013220 | 4.328 | -0 | -0.05 | 4.332 | 4.332 | 4.328 | 765 |
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
