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 | -0.15 | -3.78787878788 | 3.96 | 4.04 | 3.42 | 154699 | 3.66205503 | CS |
| 4 | 2.71 | 246.363636364 | 1.1 | 4.09 | 0.87 | 257301 | 1.98522063 | CS |
| 12 | 2.83 | 288.775510204 | 0.98 | 4.09 | 0.87 | 314972 | 1.28897946 | CS |
| 26 | 2.42 | 174.100719424 | 1.39 | 4.09 | 0.86 | 318001 | 1.20477561 | CS |
| 52 | 2.86 | 301.052631579 | 0.95 | 4.09 | 0.86 | 304926 | 1.15526874 | CS |
| 156 | 3.11 | 444.285714286 | 0.7 | 4.09 | 0.355 | 234184 | 0.96237758 | CS |
| 260 | 3.51 | 1170 | 0.3 | 4.09 | 0.275 | 226495 | 0.87439415 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745444400 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1745358000 | 3.49 | -0.26 | -6.93 | 3.77 | 3.92 | 3.44 | 224167 |
| 1745271600 | 3.75 | 0.1 | 2.74 | 3.93 | 3.93 | 3.63 | 97866 |
| 1744926000 | 3.65 | -0.3 | -7.59 | 3.9 | 3.93 | 3.43 | 184962 |
| 1744839600 | 3.95 | 0.02 | 0.51 | 3.96 | 4.04 | 3.9 | 111799 |
| 1744753200 | 3.93 | 0 | 0.00 | 4.04 | 4.04 | 3.85 | 46892 |
| 1744666800 | 3.93 | -0.07 | -1.75 | 4.0199999 | 4.04 | 3.85 | 227312 |
| 1744407600 | 4 | 0.39 | 10.80 | 3.62 | 4.09 | 3.6 | 234088 |
| 1744321200 | 3.61 | 0.19 | 5.56 | 3.47 | 3.68 | 3.37 | 161069 |
| 1744234800 | 3.42 | 0.21 | 6.54 | 3.22 | 3.69 | 3.22 | 205933 |
| 1744148400 | 3.21 | -0.24 | -6.96 | 3.42 | 3.53 | 3.21 | 109565 |
| 1744062000 | 3.45 | 2.58 | 296.55 | 3.5 | 3.87 | 3.36 | 219114 |
| 1743802800 | 0.87 | -0.11 | -11.22 | 0.9 | 0.93 | 0.87 | 736322 |
| 1743716400 | 0.98 | -0.02 | -2.00 | 0.96 | 0.99 | 0.91 | 358652 |
| 1743630000 | 1 | 0.02 | 2.04 | 0.99 | 1 | 0.96 | 162611 |
| 1743543600 | 0.98 | -0.06 | -5.77 | 1.03 | 1.06 | 0.98 | 486305 |
| 1743457200 | 1.04 | -0.03 | -2.80 | 1.07 | 1.07 | 1.01 | 292196 |
| 1743198000 | 1.07 | -0.01 | -0.93 | 1.07 | 1.09 | 1.05 | 443823 |
| 1743111600 | 1.08 | 0.03 | 2.86 | 1.08 | 1.09 | 1.06 | 212516 |
| 1743025200 | 1.05 | -0.03 | -2.78 | 1.1 | 1.1 | 1.05 | 373534 |
| 1742938800 | 1.08 | 0.02 | 1.89 | 1.07 | 1.11 | 1.06 | 438533 |
| 1742852400 | 1.06 | 0.01 | 0.95 | 1.03 | 1.09 | 1.03 | 176142 |
| 1742593200 | 1.05 | 0 | 0.00 | 1.05 | 1.1 | 1.03 | 136409 |
| 1742506800 | 1.05 | -0.04 | -3.67 | 1.08 | 1.08 | 1.05 | 178897 |
| 1742420400 | 1.09 | -0.05 | -4.39 | 1.11 | 1.12 | 1.07 | 308149 |
| 1742334000 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.16 | 1.1299999 | 355381 |
| 1742247600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1299999 | 153442 |
| 1741988400 | 1.15 | 0.04 | 3.60 | 1.15 | 1.16 | 1.09 | 489318 |
| 1741902000 | 1.11 | 0.03 | 2.78 | 1.1 | 1.12 | 1.08 | 372315 |
| 1741815600 | 1.08 | 0.01 | 0.93 | 1.1 | 1.11 | 1.07 | 412385 |
| 1741729200 | 1.07 | 0.08 | 8.08 | 0.99 | 1.08 | 0.99 | 512260 |
| 1741642800 | 0.99 | -0.03 | -2.94 | 1.03 | 1.03 | 0.96 | 168872 |
| 1741387200 | 1.02 | -0.01 | -0.97 | 1.03 | 1.06 | 0.98 | 330211 |
| 1741300800 | 1.03 | 0.03 | 3.00 | 0.99 | 1.03 | 0.97 | 392499 |
| 1741214400 | 1 | 0.05 | 5.26 | 0.95 | 1 | 0.94 | 198819 |
| 1741128000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.88 | 259765 |
| 1741041600 | 0.95 | 0 | 0.00 | 0.95 | 0.98 | 0.92 | 177575 |
| 1740782400 | 0.95 | 0.03 | 3.26 | 0.92 | 0.95 | 0.9 | 178926 |
| 1740696000 | 0.92 | -0.02 | -2.13 | 0.95 | 0.96 | 0.92 | 132445 |
| 1740609600 | 0.94 | 0.01 | 1.08 | 0.92 | 0.97 | 0.92 | 138611 |
| 1740523200 | 0.93 | -0.03 | -3.13 | 0.95 | 0.96 | 0.9 | 389903 |
| 1740436800 | 0.96 | -0.03 | -3.03 | 0.99 | 0.99 | 0.95 | 361941 |
| 1740177600 | 0.99 | -0.06 | -5.71 | 1.05 | 1.05 | 0.99 | 966256 |
| 1740091200 | 1.05 | -0.01 | -0.94 | 1.06 | 1.08 | 1.05 | 140644 |
| 1740004800 | 1.06 | 0.02 | 1.92 | 1.05 | 1.06 | 1.02 | 285328 |
| 1739918400 | 1.04 | 0.01 | 0.97 | 1.06 | 1.08 | 1.02 | 452342 |
| 1739572800 | 1.03 | -0.02 | -1.90 | 1.09 | 1.09 | 1.02 | 560983 |
| 1739486400 | 1.05 | 0.03 | 2.94 | 1.03 | 1.05 | 1 | 304930 |
| 1739400000 | 1.02 | 0 | 0.00 | 0.99 | 1.05 | 0.99 | 451529 |
| 1739313600 | 1.02 | -0.02 | -1.92 | 1.02 | 1.02 | 0.99 | 145983 |
| 1739227200 | 1.04 | 0.05 | 5.05 | 1.01 | 1.05 | 1 | 405713 |
| 1738968000 | 0.99 | -0.06 | -5.71 | 1.08 | 1.08 | 0.99 | 479779 |
| 1738881600 | 1.05 | -0.03 | -2.78 | 1.07 | 1.07 | 1.03 | 347438 |
| 1738795200 | 1.08 | 0.03 | 2.86 | 1.06 | 1.11 | 1.05 | 480768 |
| 1738708800 | 1.05 | 0.05 | 5.00 | 1 | 1.05 | 1 | 496818 |
| 1738622400 | 1 | -0.01 | -0.99 | 1 | 1.02 | 0.98 | 279829 |
| 1738363200 | 1.01 | -0.03 | -2.88 | 1.07 | 1.07 | 1 | 290206 |
| 1738276800 | 1.04 | 0.05 | 5.05 | 0.99 | 1.04 | 0.99 | 621373 |
| 1738190400 | 0.99 | 0.01 | 1.02 | 0.98 | 0.99 | 0.95 | 406950 |
| 1738104000 | 0.98 | 0.04 | 4.26 | 0.93 | 0.98 | 0.93 | 233182 |
| 1738017600 | 0.94 | -0.04 | -4.08 | 0.97 | 0.98 | 0.93 | 208695 |
| 1737758400 | 0.98 | 0 | 0.00 | 1 | 1 | 0.96 | 131566 |
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
