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 | -0.02 | -0.452488687783 | 4.42 | 4.62 | 4.35 | 2283910 | 4.50856375 | CS |
| 4 | 0.5 | 12.8205128205 | 3.9 | 4.62 | 3.87 | 3332891 | 4.35441033 | CS |
| 12 | 0.52 | 13.4020618557 | 3.88 | 4.62 | 3.49 | 3334698 | 4.11375747 | CS |
| 26 | 0.85 | 23.9436619718 | 3.55 | 4.62 | 3.44 | 2714252 | 3.99007455 | CS |
| 52 | 0.82 | 22.905027933 | 3.58 | 4.62 | 2.76 | 2530195 | 3.73137428 | CS |
| 156 | 0.91 | 26.0744985673 | 3.49 | 6.48 | 2.76 | 3005153 | 4.1765614 | CS |
| 260 | 2.56 | 139.130434783 | 1.84 | 6.48 | 0.39 | 2499553 | 3.60156907 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660800 | 4.4 | -0.07 | -1.57 | 4.42 | 4.46 | 4.36 | 1870187 |
| 1732574400 | 4.47 | -0.14 | -3.04 | 4.61 | 4.61 | 4.42 | 2481964 |
| 1732315200 | 4.61 | 0.04 | 0.88 | 4.58 | 4.62 | 4.54 | 2620717 |
| 1732228800 | 4.57 | 0.14 | 3.16 | 4.44 | 4.58 | 4.44 | 3074868 |
| 1732142400 | 4.43 | 0.06 | 1.37 | 4.39 | 4.45 | 4.36 | 1503222 |
| 1732056000 | 4.37 | -0.08 | -1.80 | 4.42 | 4.49 | 4.35 | 1738777 |
| 1731969600 | 4.45 | 0.1 | 2.30 | 4.36 | 4.5 | 4.36 | 1837017 |
| 1731710400 | 4.35 | -0.03 | -0.68 | 4.35 | 4.41 | 4.3099999 | 1576115 |
| 1731624000 | 4.38 | 0.13 | 3.06 | 4.28 | 4.39 | 4.26 | 2050818 |
| 1731537600 | 4.25 | -0.03 | -0.70 | 4.29 | 4.3099999 | 4.16 | 3178763 |
| 1731451200 | 4.28 | 0 | 0.00 | 4.29 | 4.38 | 4.25 | 2152026 |
| 1731364800 | 4.28 | -0.16 | -3.60 | 4.38 | 4.42 | 4.28 | 4253023 |
| 1731105600 | 4.44 | -0.09 | -1.99 | 4.51 | 4.5199999 | 4.43 | 2563320 |
| 1731019200 | 4.53 | 0 | 0.00 | 4.5 | 4.55 | 4.42 | 4504005 |
| 1730932800 | 4.53 | 0.1 | 2.26 | 4.32 | 4.58 | 4.32 | 5278526 |
| 1730846400 | 4.43 | 0.01 | 0.23 | 4.45 | 4.49 | 4.4 | 3490254 |
| 1730760000 | 4.42 | 0.16 | 3.76 | 4.3 | 4.49 | 4.28 | 6903621 |
| 1730497200 | 4.26 | 0.11 | 2.65 | 4.24 | 4.35 | 4.2 | 6590561 |
| 1730410800 | 4.15 | 0.25 | 6.41 | 3.94 | 4.18 | 3.9 | 6858337 |
| 1730324400 | 3.9 | -0.01 | -0.26 | 3.89 | 3.94 | 3.87 | 2412276 |
| 1730238000 | 3.91 | 0 | 0.00 | 3.9 | 3.94 | 3.87 | 1589605 |
| 1730151600 | 3.91 | -0.09 | -2.25 | 3.83 | 3.92 | 3.81 | 2217055 |
| 1729892400 | 4 | 0.07 | 1.78 | 3.94 | 4.05 | 3.94 | 2901758 |
| 1729806000 | 3.93 | 0.04 | 1.03 | 3.9 | 3.95 | 3.85 | 2070785 |
| 1729719600 | 3.89 | -0.08 | -2.02 | 3.94 | 3.94 | 3.83 | 4412768 |
| 1729633200 | 3.97 | 0.04 | 1.02 | 3.96 | 4.04 | 3.94 | 2653724 |
| 1729546800 | 3.93 | 0.03 | 0.77 | 3.92 | 4.01 | 3.92 | 2245258 |
| 1729287600 | 3.9 | -0.09 | -2.26 | 3.95 | 3.98 | 3.84 | 4950556 |
| 1729201200 | 3.99 | 0.1 | 2.57 | 3.92 | 3.99 | 3.91 | 4683205 |
| 1729114800 | 3.89 | -0.12 | -2.99 | 4 | 4.01 | 3.88 | 4477626 |
| 1729028400 | 4.01 | -0.25 | -5.87 | 4.05 | 4.08 | 3.99 | 3825457 |
| 1728682800 | 4.26 | 0.05 | 1.19 | 4.2 | 4.26 | 4.2 | 3521821 |
| 1728596400 | 4.21 | 0.06 | 1.45 | 4.18 | 4.25 | 4.17 | 2811777 |
| 1728510000 | 4.15 | 0 | 0.00 | 4.1 | 4.17 | 4.05 | 2312649 |
| 1728423600 | 4.15 | -0.09 | -2.12 | 4.15 | 4.17 | 4.0599999 | 4697654 |
| 1728337200 | 4.24 | 0.05 | 1.19 | 4.24 | 4.28 | 4.18 | 4292221 |
| 1728078000 | 4.19 | 0.18 | 4.49 | 4.1 | 4.25 | 4.09 | 9635298 |
| 1727991600 | 4.01 | 0.12 | 3.08 | 3.95 | 4.05 | 3.9 | 2677479 |
| 1727905200 | 3.89 | -0.08 | -2.02 | 4.07 | 4.09 | 3.88 | 3796526 |
| 1727818800 | 3.97 | 0.06 | 1.53 | 3.86 | 4.05 | 3.83 | 3808854 |
| 1727732400 | 3.91 | 0.05 | 1.30 | 3.87 | 3.92 | 3.85 | 1759043 |
| 1727473200 | 3.86 | 0.06 | 1.58 | 3.81 | 3.89 | 3.81 | 1960071 |
| 1727386800 | 3.8 | -0.25 | -6.17 | 3.94 | 3.97 | 3.79 | 5558778 |
| 1727300400 | 4.05 | -0.09 | -2.17 | 4.1 | 4.15 | 4.03 | 2403098 |
| 1727214000 | 4.14 | 0.01 | 0.24 | 4.2 | 4.25 | 4.13 | 3003796 |
| 1727127600 | 4.13 | -0.07 | -1.67 | 4.18 | 4.29 | 4.1 | 3896913 |
| 1726868400 | 4.2 | 0.04 | 0.96 | 4.15 | 4.2 | 4.09 | 5789817 |
| 1726782000 | 4.16 | 0.08 | 1.96 | 4.11 | 4.16 | 4.05 | 4251072 |
| 1726695600 | 4.08 | 0.09 | 2.26 | 3.96 | 4.12 | 3.93 | 5221720 |
| 1726609200 | 3.99 | 0.12 | 3.10 | 3.9 | 3.99 | 3.88 | 2562529 |
| 1726522800 | 3.87 | 0.04 | 1.04 | 3.88 | 3.91 | 3.82 | 1945971 |
| 1726263600 | 3.83 | 0.08 | 2.13 | 3.79 | 3.89 | 3.79 | 3112938 |
| 1726177200 | 3.75 | 0.1 | 2.74 | 3.66 | 3.76 | 3.65 | 2086630 |
| 1726090800 | 3.65 | 0.08 | 2.24 | 3.58 | 3.69 | 3.52 | 2119671 |
| 1726004400 | 3.57 | -0.08 | -2.19 | 3.63 | 3.64 | 3.49 | 2853591 |
| 1725918000 | 3.65 | 0 | 0.00 | 3.66 | 3.73 | 3.63 | 1529053 |
| 1725658800 | 3.65 | -0.08 | -2.14 | 3.72 | 3.78 | 3.62 | 1583731 |
| 1725572400 | 3.73 | -0.02 | -0.53 | 3.79 | 3.82 | 3.73 | 1361676 |
| 1725486000 | 3.75 | -0.07 | -1.83 | 3.82 | 3.85 | 3.74 | 2558120 |
| 1725399600 | 3.82 | -0.14 | -3.54 | 3.88 | 3.89 | 3.73 | 2538695 |
| 1725054000 | 3.96 | -0.11 | -2.70 | 4 | 4.03 | 3.92 | 1609629 |
| 1724967600 | 4.07 | 0.06 | 1.50 | 4.0199999 | 4.07 | 4.0199999 | 1262238 |
| 1724881200 | 4.01 | 0.02 | 0.50 | 3.96 | 4.01 | 3.94 | 1114516 |
| 1724794800 | 3.99 | -0.07 | -1.72 | 4.09 | 4.09 | 3.98 | 1350140 |
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
