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 | -0.42 | -9.21052631579 | 4.56 | 4.7 | 3.69 | 1315117 | 4.21843103 | CS |
| 4 | -0.35 | -7.79510022272 | 4.49 | 4.83 | 3.69 | 670876 | 4.4184728 | CS |
| 12 | -1.11 | -21.1428571429 | 5.25 | 5.32 | 3.69 | 594514 | 4.57110175 | CS |
| 26 | -0.49 | -10.5831533477 | 4.63 | 5.45 | 3.69 | 565325 | 4.69208629 | CS |
| 52 | -0.19 | -4.38799076212 | 4.33 | 5.45 | 3.69 | 625358 | 4.66650431 | CS |
| 156 | 0.19 | 4.81012658228 | 3.95 | 5.45 | 2.66 | 813531 | 4.05215726 | CS |
| 260 | 3.64 | 728 | 0.5 | 5.45 | 0.46 | 885259 | 3.32359039 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744234800 | 4.28 | 0.44 | 11.46 | 3.75 | 4.34 | 3.69 | 3818192 |
| 1744148400 | 3.84 | -0.2 | -4.95 | 4.14 | 4.21 | 3.82 | 544081 |
| 1744062000 | 4.04 | -0.06 | -1.46 | 3.95 | 4.17 | 3.85 | 503619 |
| 1743802800 | 4.1 | -0.45 | -9.89 | 4.3 | 4.3 | 4.03 | 1124899 |
| 1743716400 | 4.55 | -0.27 | -5.60 | 4.5599999 | 4.7 | 4.54 | 584793 |
| 1743630000 | 4.82 | 0.01 | 0.21 | 4.75 | 4.83 | 4.72 | 239809 |
| 1743543600 | 4.8099999 | 0.15 | 3.22 | 4.67 | 4.82 | 4.65 | 507853 |
| 1743457200 | 4.66 | 0.04 | 0.87 | 4.62 | 4.75 | 4.58 | 342354 |
| 1743198000 | 4.62 | 0.02 | 0.43 | 4.58 | 4.63 | 4.57 | 410856 |
| 1743111600 | 4.6 | -0.09 | -1.92 | 4.69 | 4.69 | 4.58 | 569930 |
| 1743025200 | 4.69 | -0.06 | -1.26 | 4.78 | 4.83 | 4.67 | 330144 |
| 1742938800 | 4.75 | 0.09 | 1.93 | 4.68 | 4.7699999 | 4.65 | 449786 |
| 1742852400 | 4.66 | 0.11 | 2.42 | 4.5599999 | 4.71 | 4.5599999 | 842325 |
| 1742593200 | 4.55 | -0.04 | -0.87 | 4.6 | 4.6 | 4.5 | 626454 |
| 1742506800 | 4.59 | 0.04 | 0.88 | 4.55 | 4.61 | 4.54 | 569111 |
| 1742420400 | 4.55 | 0.08 | 1.79 | 4.47 | 4.58 | 4.47 | 470451 |
| 1742334000 | 4.47 | 0.01 | 0.22 | 4.47 | 4.49 | 4.43 | 235945 |
| 1742247600 | 4.46 | -0.04 | -0.89 | 4.5 | 4.54 | 4.42 | 453985 |
| 1741988400 | 4.5 | 0.06 | 1.35 | 4.43 | 4.55 | 4.42 | 319074 |
| 1741902000 | 4.44 | -0.06 | -1.33 | 4.49 | 4.51 | 4.39 | 473860 |
| 1741815600 | 4.5 | 0.1 | 2.27 | 4.44 | 4.53 | 4.43 | 495155 |
| 1741729200 | 4.4 | -0.02 | -0.45 | 4.41 | 4.5 | 4.38 | 320430 |
| 1741642800 | 4.42 | -0.1 | -2.21 | 4.55 | 4.55 | 4.38 | 429737 |
| 1741387200 | 4.5199999 | 0.05 | 1.12 | 4.51 | 4.59 | 4.49 | 847959 |
| 1741300800 | 4.47 | 0.04 | 0.90 | 4.42 | 4.53 | 4.39 | 598520 |
| 1741214400 | 4.43 | -0.04 | -0.89 | 4.4 | 4.47 | 4.35 | 1776546 |
| 1741128000 | 4.47 | -0.05 | -1.11 | 4.45 | 4.5 | 4.4 | 878204 |
| 1741041600 | 4.5199999 | -0.02 | -0.44 | 4.53 | 4.64 | 4.51 | 612098 |
| 1740782400 | 4.54 | 0.02 | 0.44 | 4.5 | 4.57 | 4.5 | 1236396 |
| 1740696000 | 4.5199999 | 0.02 | 0.44 | 4.55 | 4.57 | 4.5 | 704271 |
| 1740609600 | 4.5 | -0.09 | -1.96 | 4.57 | 4.6 | 4.47 | 491345 |
| 1740523200 | 4.59 | -0.11 | -2.34 | 4.73 | 4.74 | 4.55 | 793278 |
| 1740436800 | 4.7 | -0.04 | -0.84 | 4.74 | 4.83 | 4.65 | 342612 |
| 1740177600 | 4.74 | -0.18 | -3.66 | 4.95 | 4.95 | 4.73 | 584930 |
| 1740091200 | 4.92 | 0.24 | 5.13 | 4.79 | 5.09 | 4.79 | 853580 |
| 1740004800 | 4.68 | 0.02 | 0.43 | 4.62 | 4.71 | 4.62 | 500189 |
| 1739918400 | 4.66 | 0.16 | 3.56 | 4.5 | 4.67 | 4.47 | 607842 |
| 1739572800 | 4.5 | -0.03 | -0.66 | 4.57 | 4.57 | 4.48 | 280997 |
| 1739486400 | 4.53 | -0.01 | -0.22 | 4.57 | 4.59 | 4.51 | 423922 |
| 1739400000 | 4.54 | -0.03 | -0.66 | 4.55 | 4.59 | 4.51 | 144704 |
| 1739313600 | 4.57 | 0 | 0.00 | 4.59 | 4.64 | 4.5599999 | 231552 |
| 1739227200 | 4.57 | 0 | 0.00 | 4.59 | 4.6 | 4.5199999 | 423025 |
| 1738968000 | 4.57 | -0.03 | -0.65 | 4.6 | 4.63 | 4.54 | 294004 |
| 1738881600 | 4.6 | -0.07 | -1.50 | 4.7 | 4.73 | 4.57 | 340138 |
| 1738795200 | 4.67 | -0.03 | -0.64 | 4.68 | 4.7 | 4.61 | 584890 |
| 1738708800 | 4.7 | 0.11 | 2.40 | 4.62 | 4.78 | 4.53 | 863579 |
| 1738622400 | 4.59 | -0.03 | -0.65 | 4.22 | 4.61 | 4.22 | 849566 |
| 1738363200 | 4.62 | -0.25 | -5.13 | 4.84 | 4.85 | 4.62 | 627468 |
| 1738276800 | 4.87 | -0.01 | -0.20 | 4.9 | 4.91 | 4.8 | 774528 |
| 1738190400 | 4.88 | 0.09 | 1.88 | 4.79 | 4.88 | 4.7699999 | 525308 |
| 1738104000 | 4.79 | -0.05 | -1.03 | 4.85 | 4.85 | 4.74 | 329020 |
| 1738017600 | 4.84 | -0.14 | -2.81 | 4.91 | 4.96 | 4.82 | 526590 |
| 1737758400 | 4.98 | -0.13 | -2.54 | 5.09 | 5.11 | 4.97 | 278539 |
| 1737672000 | 5.11 | -0.14 | -2.67 | 5.25 | 5.25 | 5.08 | 328589 |
| 1737585600 | 5.25 | 0.11 | 2.14 | 5.12 | 5.25 | 5.1 | 442211 |
| 1737499200 | 5.14 | -0.14 | -2.65 | 5.24 | 5.24 | 5.12 | 231731 |
| 1737412800 | 5.28 | 0.1 | 1.93 | 5.14 | 5.28 | 5.14 | 213103 |
| 1737153600 | 5.18 | -0.06 | -1.15 | 5.25 | 5.32 | 5.17 | 418791 |
| 1737067200 | 5.24 | -0.06 | -1.13 | 5.25 | 5.3099999 | 5.22 | 453448 |
| 1736980800 | 5.3 | 0.05 | 0.95 | 5.28 | 5.36 | 5.28 | 241019 |
| 1736894400 | 5.25 | 0.06 | 1.16 | 5.15 | 5.2699999 | 5.14 | 312453 |
| 1736808000 | 5.19 | -0.07 | -1.33 | 5.29 | 5.3099999 | 5.18 | 779210 |
| 1736548800 | 5.26 | -0.11 | -2.05 | 5.39 | 5.45 | 5.26 | 426006 |
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
