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 | 0.04 | 1.03626943005 | 3.86 | 4.04 | 3.78 | 172479 | 3.93451301 | CS |
| 4 | -1.19 | -23.3791748527 | 5.09 | 5.09 | 3.78 | 305233 | 4.17832501 | CS |
| 12 | -1.54 | -28.3088235294 | 5.44 | 6.13 | 3.78 | 366753 | 4.94841867 | CS |
| 26 | -0.96 | -19.7530864198 | 4.86 | 6.36 | 3.78 | 344416 | 5.1294067 | CS |
| 52 | -7.56 | -65.9685863874 | 11.46 | 12.17 | 3.78 | 305731 | 5.94592918 | CS |
| 156 | -29.34 | -88.2671480144 | 33.24 | 40.55 | 3.78 | 219896 | 13.61293774 | CS |
| 260 | -38.1 | -90.7142857143 | 42 | 49.43 | 3.78 | 195125 | 18.18620189 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742593200 | 3.9 | 0.02 | 0.52 | 3.84 | 3.93 | 3.78 | 195566 |
| 1742506800 | 3.88 | -0.13 | -3.24 | 3.99 | 4.03 | 3.87 | 119508 |
| 1742420400 | 4.01 | 0.03 | 0.75 | 3.96 | 4.04 | 3.91 | 145486 |
| 1742334000 | 3.98 | 0.09 | 2.31 | 3.86 | 4.0199999 | 3.84 | 136868 |
| 1742247600 | 3.89 | -0.07 | -1.77 | 3.92 | 4.0199999 | 3.84 | 320441 |
| 1741988400 | 3.96 | 0.11 | 2.86 | 3.86 | 4 | 3.86 | 140092 |
| 1741902000 | 3.85 | -0.02 | -0.52 | 3.88 | 3.92 | 3.78 | 309305 |
| 1741815600 | 3.87 | -0.24 | -5.84 | 4.15 | 4.15 | 3.8 | 356492 |
| 1741729200 | 4.11 | -0.14 | -3.29 | 4.26 | 4.26 | 4.1 | 202857 |
| 1741642800 | 4.25 | 0 | 0.00 | 4.15 | 4.29 | 4.0599999 | 330638 |
| 1741387200 | 4.25 | 0.26 | 6.52 | 3.99 | 4.2699999 | 3.94 | 262014 |
| 1741300800 | 3.99 | 0.06 | 1.53 | 3.87 | 4 | 3.79 | 314462 |
| 1741214400 | 3.93 | 0.02 | 0.51 | 3.9 | 4.1 | 3.86 | 405813 |
| 1741128000 | 3.91 | 0 | 0.00 | 3.85 | 3.97 | 3.79 | 346473 |
| 1741041600 | 3.91 | -0.24 | -5.78 | 4.15 | 4.15 | 3.91 | 429916 |
| 1740782400 | 4.15 | -0.11 | -2.58 | 4.2699999 | 4.29 | 4.1 | 439658 |
| 1740696000 | 4.26 | -0.18 | -4.05 | 4.43 | 4.47 | 4.25 | 290494 |
| 1740609600 | 4.44 | -0.09 | -1.99 | 4.53 | 4.62 | 4.4 | 370792 |
| 1740523200 | 4.53 | -0.26 | -5.43 | 4.79 | 4.79 | 4.53 | 249837 |
| 1740436800 | 4.79 | 0.01 | 0.21 | 4.78 | 4.85 | 4.67 | 359683 |
| 1740177600 | 4.78 | -0.28 | -5.53 | 5.09 | 5.09 | 4.7699999 | 573833 |
| 1740091200 | 5.0599999 | -0.27 | -5.07 | 5.33 | 5.34 | 5.05 | 244019 |
| 1740004800 | 5.33 | -0.19 | -3.44 | 5.46 | 5.55 | 5.32 | 228810 |
| 1739918400 | 5.5199999 | 0.19 | 3.56 | 5.36 | 5.6 | 5.26 | 702389 |
| 1739572800 | 5.33 | -0.18 | -3.27 | 5.54 | 5.67 | 5.28 | 312929 |
| 1739486400 | 5.51 | 0.57 | 11.54 | 4.78 | 5.53 | 4.78 | 1222479 |
| 1739400000 | 4.94 | -0.17 | -3.33 | 5.1 | 5.1 | 4.94 | 358013 |
| 1739313600 | 5.11 | -0.31 | -5.72 | 5.32 | 5.33 | 5.09 | 326527 |
| 1739227200 | 5.42 | 0.03 | 0.56 | 5.43 | 5.61 | 5.38 | 333999 |
| 1738968000 | 5.39 | -0.05 | -0.92 | 5.42 | 5.47 | 5.34 | 215498 |
| 1738881600 | 5.44 | -0.06 | -1.09 | 5.5199999 | 5.57 | 5.37 | 122028 |
| 1738795200 | 5.5 | 0.07 | 1.29 | 5.4 | 5.5199999 | 5.32 | 180328 |
| 1738708800 | 5.43 | -0.08 | -1.45 | 5.54 | 5.54 | 5.39 | 201535 |
| 1738622400 | 5.51 | -0.09 | -1.61 | 5.41 | 5.57 | 5.26 | 233016 |
| 1738363200 | 5.6 | -0.1 | -1.75 | 5.7 | 5.79 | 5.5199999 | 240308 |
| 1738276800 | 5.7 | 0.04 | 0.71 | 5.7 | 5.8 | 5.5 | 233284 |
| 1738190400 | 5.66 | -0.04 | -0.70 | 5.65 | 5.72 | 5.5 | 243076 |
| 1738104000 | 5.7 | 0.04 | 0.71 | 5.69 | 5.75 | 5.61 | 201782 |
| 1738017600 | 5.66 | -0.04 | -0.70 | 5.58 | 5.68 | 5.51 | 195628 |
| 1737758400 | 5.7 | 0.06 | 1.06 | 5.55 | 5.84 | 5.55 | 255105 |
| 1737672000 | 5.64 | 0.02 | 0.36 | 5.5599999 | 5.71 | 5.51 | 221098 |
| 1737585600 | 5.62 | 0.22 | 4.07 | 5.35 | 5.62 | 5.35 | 338831 |
| 1737499200 | 5.4 | 0.25 | 4.85 | 5.13 | 5.44 | 5.0599999 | 390608 |
| 1737412800 | 5.15 | 0.02 | 0.39 | 5.1 | 5.24 | 5 | 187094 |
| 1737153600 | 5.13 | -0.13 | -2.47 | 5.25 | 5.36 | 5.08 | 744388 |
| 1737067200 | 5.26 | 0.45 | 9.36 | 4.92 | 5.34 | 4.92 | 901387 |
| 1736980800 | 4.8099999 | 0.05 | 1.05 | 4.78 | 4.92 | 4.69 | 286468 |
| 1736894400 | 4.76 | 0.04 | 0.85 | 4.74 | 4.8099999 | 4.63 | 551679 |
| 1736808000 | 4.72 | 0.06 | 1.29 | 4.64 | 4.7699999 | 4.5599999 | 541242 |
| 1736548800 | 4.66 | 0.06 | 1.30 | 4.57 | 4.75 | 4.3099999 | 798488 |
| 1736462400 | 4.6 | -0.01 | -0.22 | 4.6 | 4.71 | 4.47 | 415920 |
| 1736376000 | 4.61 | -0.88 | -16.03 | 5.44 | 5.45 | 4.54 | 1293198 |
| 1736289600 | 5.49 | -0.51 | -8.50 | 6.0599999 | 6.11 | 5.44 | 469644 |
| 1736203200 | 6 | -0.03 | -0.50 | 6.01 | 6.13 | 5.88 | 284407 |
| 1735944000 | 6.03 | 0.26 | 4.51 | 5.78 | 6.0599999 | 5.76 | 299430 |
| 1735857600 | 5.7699999 | 0.12 | 2.12 | 5.68 | 5.91 | 5.66 | 272673 |
| 1735684800 | 5.65 | 0.21 | 3.86 | 5.4 | 5.68 | 5.4 | 377030 |
| 1735598400 | 5.44 | -0.1 | -1.81 | 5.4 | 5.48 | 5.23 | 337257 |
| 1735339200 | 5.54 | 0.21 | 3.94 | 5.44 | 5.64 | 5.42 | 405440 |
| 1735069200 | 5.33 | 0.09 | 1.72 | 5.19 | 5.4 | 5.19 | 337644 |
| 1734993600 | 5.24 | 0.04 | 0.77 | 5.22 | 5.26 | 5.1 | 425546 |
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
