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 | -0.16 | -4.45682451253 | 3.59 | 3.6 | 3.35 | 168165 | 3.44142886 | CS |
| 4 | 0.3 | 9.58466453674 | 3.13 | 3.6 | 2.86 | 219275 | 3.24336126 | CS |
| 12 | 0.93 | 37.2 | 2.5 | 3.98 | 2.43 | 287294 | 3.34845571 | CS |
| 26 | -0.43 | -11.1398963731 | 3.86 | 4.4 | 2.43 | 236303 | 3.31080869 | CS |
| 52 | -0.43 | -11.1398963731 | 3.86 | 4.4 | 2.43 | 236303 | 3.31080869 | CS |
| 156 | -0.43 | -11.1398963731 | 3.86 | 4.4 | 2.43 | 236303 | 3.31080869 | CS |
| 260 | -0.43 | -11.1398963731 | 3.86 | 4.4 | 2.43 | 236303 | 3.31080869 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732920000 | 3.45 | 0.03 | 0.88 | 3.44 | 3.56 | 3.42 | 169938 |
| 1732833600 | 3.42 | 0.04 | 1.18 | 3.41 | 3.45 | 3.36 | 77130 |
| 1732747200 | 3.38 | -0.02 | -0.59 | 3.4 | 3.5 | 3.35 | 214399 |
| 1732660800 | 3.4 | -0.14 | -3.95 | 3.43 | 3.51 | 3.37 | 171623 |
| 1732574400 | 3.54 | -0.01 | -0.28 | 3.59 | 3.6 | 3.47 | 207735 |
| 1732315200 | 3.55 | 0.05 | 1.43 | 3.5 | 3.56 | 3.43 | 205230 |
| 1732228800 | 3.5 | 0.05 | 1.45 | 3.41 | 3.5 | 3.33 | 195467 |
| 1732142400 | 3.45 | -0.02 | -0.58 | 3.48 | 3.52 | 3.36 | 207508 |
| 1732056000 | 3.47 | 0.14 | 4.20 | 3.2799999 | 3.53 | 3.24 | 243970 |
| 1731969600 | 3.33 | 0.17 | 5.38 | 3.21 | 3.43 | 3.18 | 434352 |
| 1731710400 | 3.16 | 0.12 | 3.95 | 3.02 | 3.49 | 3 | 277684 |
| 1731624000 | 3.04 | 0.17 | 5.92 | 2.9 | 3.06 | 2.87 | 316457 |
| 1731537600 | 2.87 | -0.12 | -4.01 | 3.02 | 3.04 | 2.86 | 302053 |
| 1731451200 | 2.99 | -0.06 | -1.97 | 3.0099999 | 3.07 | 2.93 | 311336 |
| 1731364800 | 3.05 | -0.07 | -2.24 | 3.12 | 3.12 | 2.97 | 182642 |
| 1731105600 | 3.12 | -0.07 | -2.19 | 3.19 | 3.19 | 3.05 | 121449 |
| 1731019200 | 3.19 | 0.08 | 2.57 | 3.12 | 3.29 | 3.11 | 169692 |
| 1730932800 | 3.11 | 0 | 0.00 | 3.17 | 3.19 | 2.99 | 225029 |
| 1730846400 | 3.11 | 0 | 0.00 | 3.2 | 3.21 | 3.05 | 176242 |
| 1730760000 | 3.11 | -0.09 | -2.81 | 3.13 | 3.15 | 2.98 | 175572 |
| 1730497200 | 3.2 | -0.14 | -4.19 | 3.29 | 3.36 | 3.17 | 181490 |
| 1730410800 | 3.34 | -0.02 | -0.60 | 3.37 | 3.37 | 3.21 | 352875 |
| 1730324400 | 3.36 | -0.16 | -4.55 | 3.47 | 3.47 | 3.36 | 169893 |
| 1730238000 | 3.52 | -0.07 | -1.95 | 3.58 | 3.6 | 3.46 | 202983 |
| 1730151600 | 3.59 | -0.06 | -1.64 | 3.65 | 3.66 | 3.53 | 161000 |
| 1729892400 | 3.65 | 0.03 | 0.83 | 3.65 | 3.73 | 3.6 | 172881 |
| 1729806000 | 3.62 | 0.1 | 2.84 | 3.58 | 3.7 | 3.54 | 173771 |
| 1729719600 | 3.52 | -0.18 | -4.86 | 3.66 | 3.68 | 3.52 | 204017 |
| 1729633200 | 3.7 | -0.17 | -4.39 | 3.84 | 3.89 | 3.7 | 517779 |
| 1729546800 | 3.87 | -0.07 | -1.78 | 3.91 | 3.95 | 3.82 | 319496 |
| 1729287600 | 3.94 | 0.13 | 3.41 | 3.78 | 3.98 | 3.78 | 417664 |
| 1729201200 | 3.81 | 0.09 | 2.42 | 3.73 | 3.95 | 3.72 | 351662 |
| 1729114800 | 3.72 | 0.21 | 5.98 | 3.55 | 3.85 | 3.55 | 554644 |
| 1729028400 | 3.51 | 0.01 | 0.29 | 3.5 | 3.53 | 3.39 | 165349 |
| 1728682800 | 3.5 | 0.19 | 5.74 | 3.3 | 3.54 | 3.24 | 278773 |
| 1728596400 | 3.31 | 0.07 | 2.16 | 3.24 | 3.32 | 3.22 | 173943 |
| 1728510000 | 3.24 | -0.06 | -1.82 | 3.27 | 3.2799999 | 3.19 | 152932 |
| 1728423600 | 3.3 | 0.07 | 2.17 | 3.22 | 3.32 | 3.2 | 241607 |
| 1728337200 | 3.23 | -0.08 | -2.42 | 3.32 | 3.39 | 3.21 | 241940 |
| 1728078000 | 3.31 | 0.13 | 4.09 | 3.22 | 3.32 | 3.19 | 294196 |
| 1727991600 | 3.18 | -0.1 | -3.05 | 3.3 | 3.33 | 3.17 | 256852 |
| 1727905200 | 3.2799999 | -0.05 | -1.50 | 3.25 | 3.32 | 3.13 | 647084 |
| 1727818800 | 3.33 | -0.14 | -4.03 | 3.38 | 3.47 | 3.33 | 205232 |
| 1727732400 | 3.47 | 0.09 | 2.66 | 3.41 | 3.59 | 3.2 | 1586943 |
| 1727473200 | 3.38 | -0.09 | -2.59 | 3.49 | 3.51 | 3.31 | 195046 |
| 1727386800 | 3.47 | -0.05 | -1.42 | 3.55 | 3.64 | 3.41 | 436354 |
| 1727300400 | 3.52 | 0.09 | 2.62 | 3.43 | 3.52 | 3.34 | 341343 |
| 1727214000 | 3.43 | 0.01 | 0.29 | 3.41 | 3.49 | 3.32 | 345925 |
| 1727127600 | 3.42 | 0.37 | 12.13 | 3.12 | 3.5 | 3.12 | 580649 |
| 1726868400 | 3.05 | 0.12 | 4.10 | 3.07 | 3.16 | 2.97 | 200937 |
| 1726782000 | 2.93 | -0.06 | -2.01 | 3.09 | 3.09 | 2.88 | 141754 |
| 1726695600 | 2.99 | 0.14 | 4.91 | 2.85 | 3.0099999 | 2.83 | 517463 |
| 1726609200 | 2.85 | -0.17 | -5.63 | 3.04 | 3.06 | 2.85 | 291049 |
| 1726522800 | 3.02 | 0.04 | 1.34 | 2.97 | 3.02 | 2.9 | 136384 |
| 1726263600 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.86 | 190837 |
| 1726177200 | 2.98 | 0.07 | 2.41 | 2.95 | 3.1 | 2.9 | 205588 |
| 1726090800 | 2.91 | 0.3 | 11.49 | 2.6 | 3 | 2.56 | 300818 |
| 1726004400 | 2.61 | 0.16 | 6.53 | 2.49 | 2.64 | 2.37 | 334026 |
| 1725918000 | 2.45 | -0.01 | -0.41 | 2.5 | 2.52 | 2.43 | 234042 |
| 1725658800 | 2.46 | -0.19 | -7.17 | 2.63 | 2.65 | 2.45 | 394332 |
| 1725572400 | 2.65 | -0.03 | -1.12 | 2.72 | 2.72 | 2.65 | 181657 |
| 1725486000 | 2.68 | -0.1 | -3.60 | 2.75 | 2.8 | 2.68 | 241919 |
| 1725399600 | 2.7799999 | -0.27 | -8.85 | 2.99 | 3.02 | 2.69 | 331695 |
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
