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 | 2.28 | 54.415274463 | 4.19 | 6.99 | 4.01 | 587199 | 5.43189208 | CS |
| 4 | 2.01 | 45.067264574 | 4.46 | 6.99 | 3.22 | 401571 | 4.34899962 | CS |
| 12 | 2.06 | 46.7120181406 | 4.41 | 6.99 | 3.22 | 314113 | 4.51583556 | CS |
| 26 | 1.12 | 20.9345794393 | 5.35 | 6.99 | 3.22 | 254892 | 4.65375719 | CS |
| 52 | 2.69 | 71.164021164 | 3.78 | 6.99 | 3.22 | 240016 | 4.96314877 | CS |
| 156 | -2.69 | -29.3668122271 | 9.16 | 9.34 | 2.98 | 193524 | 5.49425009 | CS |
| 260 | -10.9 | -62.751871042 | 17.37 | 18 | 2.98 | 233319 | 8.92174302 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745444400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1745358000 | 6 | 1.69 | 39.21 | 4.65 | 6.3099999 | 4.58 | 1599408 |
| 1745271600 | 4.3099999 | 0.19 | 4.61 | 4.2 | 4.33 | 4.16 | 278502 |
| 1744926000 | 4.12 | -0.08 | -1.90 | 4.12 | 4.22 | 4.01 | 201315 |
| 1744839600 | 4.2 | 0.16 | 3.96 | 4.19 | 4.29 | 4.15 | 269572 |
| 1744753200 | 4.04 | 0.1 | 2.54 | 3.96 | 4.08 | 3.95 | 139343 |
| 1744666800 | 3.94 | 0.05 | 1.29 | 3.85 | 4.16 | 3.85 | 221244 |
| 1744407600 | 3.89 | 0.38 | 10.83 | 3.63 | 4.0199999 | 3.61 | 489926 |
| 1744321200 | 3.51 | -0.04 | -1.13 | 3.54 | 3.65 | 3.5 | 354157 |
| 1744234800 | 3.55 | 0.31 | 9.57 | 3.34 | 3.58 | 3.22 | 579609 |
| 1744148400 | 3.24 | -0.43 | -11.72 | 3.81 | 3.81 | 3.23 | 500250 |
| 1744062000 | 3.67 | -0.04 | -1.08 | 3.59 | 3.91 | 3.54 | 459539 |
| 1743802800 | 3.71 | -0.27 | -6.78 | 3.99 | 4.0199999 | 3.64 | 473371 |
| 1743716400 | 3.98 | -0.23 | -5.46 | 3.96 | 4.11 | 3.96 | 283599 |
| 1743630000 | 4.21 | -0.04 | -0.94 | 4.21 | 4.26 | 4.08 | 329856 |
| 1743543600 | 4.25 | 0.05 | 1.19 | 4.25 | 4.46 | 4.1 | 321874 |
| 1743457200 | 4.2 | -0.02 | -0.47 | 4.28 | 4.28 | 4.05 | 280173 |
| 1743198000 | 4.22 | -0.2 | -4.52 | 4.46 | 4.46 | 4.12 | 373379 |
| 1743111600 | 4.42 | 0.07 | 1.61 | 4.42 | 4.48 | 4.35 | 232276 |
| 1743025200 | 4.35 | -0.08 | -1.81 | 4.46 | 4.55 | 4.35 | 242456 |
| 1742938800 | 4.43 | -0.22 | -4.73 | 4.72 | 4.78 | 4.42 | 450734 |
| 1742852400 | 4.65 | -0.2 | -4.12 | 4.86 | 4.93 | 4.64 | 181055 |
| 1742593200 | 4.85 | -0.05 | -1.02 | 4.86 | 4.94 | 4.78 | 428742 |
| 1742506800 | 4.9 | 0.03 | 0.62 | 4.8 | 5.0199999 | 4.7699999 | 171539 |
| 1742420400 | 4.87 | 0.16 | 3.40 | 4.69 | 4.89 | 4.66 | 221682 |
| 1742334000 | 4.71 | -0.1 | -2.08 | 4.88 | 4.95 | 4.65 | 327443 |
| 1742247600 | 4.8099999 | -0.01 | -0.21 | 4.79 | 4.86 | 4.72 | 171264 |
| 1741988400 | 4.82 | -0.18 | -3.60 | 5.08 | 5.1 | 4.79 | 240126 |
| 1741902000 | 5 | 0.31 | 6.61 | 4.72 | 5.04 | 4.72 | 296670 |
| 1741815600 | 4.69 | -0.03 | -0.64 | 4.73 | 4.76 | 4.55 | 221176 |
| 1741729200 | 4.72 | 0.01 | 0.21 | 4.8 | 4.9 | 4.72 | 248144 |
| 1741642800 | 4.71 | -0.4 | -7.83 | 5.0599999 | 5.08 | 4.7 | 238459 |
| 1741387200 | 5.11 | 0.3 | 6.24 | 4.8099999 | 5.17 | 4.79 | 433333 |
| 1741300800 | 4.8099999 | 0.05 | 1.05 | 4.69 | 4.83 | 4.69 | 364727 |
| 1741214400 | 4.76 | 0.27 | 6.01 | 4.47 | 4.83 | 4.47 | 395774 |
| 1741128000 | 4.49 | 0.08 | 1.81 | 4.46 | 4.5199999 | 4.4 | 230227 |
| 1741041600 | 4.41 | 0.05 | 1.15 | 4.46 | 4.5 | 4.35 | 148748 |
| 1740782400 | 4.36 | 0.11 | 2.59 | 4.18 | 4.36 | 4.18 | 223876 |
| 1740696000 | 4.25 | -0.11 | -2.52 | 4.33 | 4.34 | 4.24 | 147869 |
| 1740609600 | 4.36 | 0.08 | 1.87 | 4.26 | 4.38 | 4.23 | 193884 |
| 1740523200 | 4.28 | 0.01 | 0.23 | 4.22 | 4.29 | 4.17 | 183954 |
| 1740436800 | 4.2699999 | -0.06 | -1.39 | 4.38 | 4.38 | 4.11 | 333732 |
| 1740177600 | 4.33 | -0.25 | -5.46 | 4.5599999 | 4.58 | 4.3 | 275854 |
| 1740091200 | 4.58 | 0.06 | 1.33 | 4.54 | 4.66 | 4.49 | 254026 |
| 1740004800 | 4.5199999 | -0.05 | -1.09 | 4.57 | 4.61 | 4.44 | 300948 |
| 1739918400 | 4.57 | 0.1 | 2.24 | 4.48 | 4.59 | 4.47 | 236366 |
| 1739572800 | 4.47 | -0.3 | -6.29 | 4.79 | 4.8099999 | 4.47 | 255363 |
| 1739486400 | 4.7699999 | 0.09 | 1.92 | 4.73 | 4.7699999 | 4.61 | 223468 |
| 1739400000 | 4.68 | 0.18 | 4.00 | 4.48 | 4.69 | 4.48 | 259110 |
| 1739313600 | 4.5 | -0.15 | -3.23 | 4.61 | 4.69 | 4.49 | 193000 |
| 1739227200 | 4.65 | 0.12 | 2.65 | 4.67 | 4.68 | 4.49 | 337156 |
| 1738968000 | 4.53 | -0.22 | -4.63 | 4.76 | 4.78 | 4.49 | 401427 |
| 1738881600 | 4.75 | 0.14 | 3.04 | 4.59 | 4.84 | 4.5199999 | 549797 |
| 1738795200 | 4.61 | 0 | 0.00 | 4.64 | 4.75 | 4.57 | 402534 |
| 1738708800 | 4.61 | -0.03 | -0.65 | 4.67 | 4.67 | 4.49 | 180036 |
| 1738622400 | 4.64 | 0.1 | 2.20 | 4.5199999 | 4.7699999 | 4.5199999 | 223104 |
| 1738363200 | 4.54 | 0 | 0.00 | 4.58 | 4.64 | 4.5 | 262029 |
| 1738276800 | 4.54 | 0.11 | 2.48 | 4.51 | 4.68 | 4.5 | 219830 |
| 1738190400 | 4.43 | 0.02 | 0.45 | 4.41 | 4.5199999 | 4.35 | 161526 |
| 1738104000 | 4.41 | 0.07 | 1.61 | 4.35 | 4.45 | 4.3 | 154189 |
| 1738017600 | 4.34 | 0.03 | 0.70 | 4.26 | 4.34 | 4.15 | 190417 |
| 1737758400 | 4.3099999 | -0.2 | -4.43 | 4.54 | 4.66 | 4.16 | 490616 |
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
