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 | -0.149 | -3.09192778585 | 4.819 | 4.98 | 4.64 | 12605 | 4.8287183 | CS |
| 4 | -0.35 | -6.97211155378 | 5.02 | 5.1 | 4.535046 | 9251 | 4.81090386 | CS |
| 12 | -0.77 | -14.1544117647 | 5.44 | 5.578 | 4.36 | 12421 | 5.01703423 | CS |
| 26 | -0.9585 | -17.0294039264 | 5.6285 | 6.26 | 4.36 | 10708 | 5.26197213 | CS |
| 52 | -0.42 | -8.25147347741 | 5.09 | 6.26 | 4.3 | 17478 | 5.12475133 | CS |
| 156 | 0.8605 | 22.5882661767 | 3.8095 | 6.535 | 3.4 | 23981 | 4.93598771 | CS |
| 260 | 4.1913 | 875.558805097 | 0.4787 | 6.535 | 0.4787 | 21870 | 4.33408857 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727472000 | 4.67 | -0.06 | -1.27 | 4.6615 | 4.67 | 4.66 | 2941 |
| 1727386200 | 4.73 | -0.1 | -1.97 | 4.64 | 4.79 | 4.64 | 23583 |
| 1727299200 | 4.825 | -0.13 | -2.53 | 4.955 | 4.955 | 4.825 | 4321 |
| 1727212800 | 4.95 | 0.1 | 1.97 | 4.967 | 4.98 | 4.9429999 | 14720 |
| 1727126940 | 4.8543 | -0.01 | -0.12 | 4.86 | 4.91 | 4.84 | 13913 |
| 1726867200 | 4.86 | -0.03 | -0.61 | 4.819 | 4.86 | 4.7615 | 6488 |
| 1726781220 | 4.89 | -0.03 | -0.61 | 4.92 | 4.924 | 4.86 | 11945 |
| 1726694460 | 4.92 | 0.02 | 0.38 | 4.91 | 4.92 | 4.894 | 590 |
| 1726608240 | 4.9015 | 0.11 | 2.33 | 4.87 | 4.9015 | 4.839 | 7362 |
| 1726521720 | 4.79 | 0.07 | 1.48 | 4.7699999 | 4.7939999 | 4.7558 | 11083 |
| 1726262940 | 4.72 | 0.05 | 1.07 | 4.725 | 4.734 | 4.72 | 6176 |
| 1726176540 | 4.67 | 0 | 0.11 | 4.6975 | 4.72 | 4.67 | 2702 |
| 1726090140 | 4.665 | 0.03 | 0.54 | 4.625 | 4.665 | 4.625 | 10868 |
| 1726003500 | 4.64 | -0.15 | -3.19 | 4.654 | 4.654 | 4.535046 | 17215 |
| 1725917160 | 4.793 | -0.01 | -0.22 | 4.84 | 4.84 | 4.793 | 1658 |
| 1725658020 | 4.8035 | -0.1 | -2.03 | 4.93 | 4.93 | 4.7699999 | 20455 |
| 1725571440 | 4.9029999 | -0.1 | -1.94 | 4.883 | 4.9029999 | 4.87 | 12333 |
| 1725485040 | 5 | 0.06 | 1.21 | 4.977 | 5 | 4.977 | 1940 |
| 1725398880 | 4.94 | -0.15 | -2.91 | 5.1 | 5.1 | 4.94 | 5064 |
| 1725053340 | 5.088 | -0.1 | -1.97 | 5.0199999 | 5.094 | 5.0199999 | 3347 |
| 1724966400 | 5.19 | 0.13 | 2.57 | 5.25 | 5.25 | 5.19 | 766 |
| 1724880360 | 5.0599999 | -0.01 | -0.20 | 5.0599999 | 5.0599999 | 5.0599999 | 318 |
| 1724794080 | 5.07 | -0.12 | -2.31 | 5.15 | 5.16 | 5.07 | 30134 |
| 1724707740 | 5.19 | 0.12 | 2.37 | 5.14 | 5.2 | 5.13 | 16063 |
| 1724448480 | 5.07 | 0.11 | 2.22 | 5 | 5.095 | 5 | 1759 |
| 1724362140 | 4.96 | -0.02 | -0.40 | 4.976 | 5 | 4.96 | 15920 |
| 1724275380 | 4.98 | -0.02 | -0.40 | 5.024 | 5.024 | 4.94 | 28216 |
| 1724188800 | 5 | -0.01 | -0.20 | 5.022 | 5.07 | 4.97 | 6950 |
| 1724102880 | 5.01 | 0.04 | 0.80 | 5.0173 | 5.0759999 | 5.01 | 7889 |
| 1723843740 | 4.97 | -0.01 | -0.16 | 4.937 | 4.97 | 4.937 | 3271 |
| 1723756860 | 4.978 | 0.13 | 2.74 | 4.8 | 4.982 | 4.8 | 5913 |
| 1723670820 | 4.8453 | -0.02 | -0.51 | 4.8 | 4.89 | 4.8 | 26208 |
| 1723584360 | 4.87 | -0.02 | -0.41 | 4.87 | 4.87 | 4.8615 | 7026 |
| 1723497900 | 4.89 | 0.11 | 2.30 | 4.9 | 4.9 | 4.868 | 3572 |
| 1723238400 | 4.78 | -0 | -0.07 | 4.815 | 4.815 | 4.72 | 4879 |
| 1723152000 | 4.7835 | 0.03 | 0.71 | 4.7768 | 4.84 | 4.7768 | 18810 |
| 1723065720 | 4.75 | -0.07 | -1.45 | 4.848 | 4.86 | 4.75 | 39858 |
| 1722979800 | 4.82 | 0.11 | 2.34 | 4.54 | 4.83 | 4.54 | 9313 |
| 1722893340 | 4.71 | -0.15 | -3.03 | 4.36 | 4.85 | 4.36 | 31374 |
| 1722634140 | 4.8573 | -0.29 | -5.68 | 5.0199999 | 5.0199999 | 4.83 | 23256 |
| 1722547620 | 5.15 | -0.14 | -2.65 | 5.17 | 5.17 | 5.088 | 28113 |
| 1722461340 | 5.29 | 0.1 | 1.89 | 5.2 | 5.29 | 5.2 | 4947 |
| 1722374820 | 5.192 | -0.02 | -0.35 | 5.21 | 5.2215 | 5.192 | 2630 |
| 1722288180 | 5.21 | -0.07 | -1.33 | 5.29 | 5.38 | 5.18 | 62898 |
| 1722029100 | 5.28 | 0.07 | 1.37 | 5.05 | 5.3 | 4.98 | 71427 |
| 1721942400 | 5.2085 | 0.04 | 0.82 | 5.1 | 5.232 | 5.1 | 7563 |
| 1721856480 | 5.166 | -0.04 | -0.84 | 5.23 | 5.23 | 5.166 | 7171 |
| 1721770140 | 5.21 | -0.07 | -1.29 | 5.21 | 5.21 | 5.138 | 3160 |
| 1721683740 | 5.2779999 | 0.02 | 0.34 | 5.29 | 5.29 | 5.22 | 1717 |
| 1721424180 | 5.26 | -0.15 | -2.77 | 5.3886 | 5.3886 | 5.26 | 3127 |
| 1721337960 | 5.41 | 0.02 | 0.45 | 5.4 | 5.424 | 5.4 | 24087 |
| 1721251320 | 5.386 | -0.1 | -1.89 | 5.4349999 | 5.47 | 5.386 | 2238 |
| 1721164920 | 5.49 | -0.03 | -0.58 | 5.47 | 5.578 | 5.47 | 8757 |
| 1721078940 | 5.522 | 0.1 | 1.88 | 5.4 | 5.555 | 5.364 | 5262 |
| 1720819200 | 5.42 | 0.05 | 0.93 | 5.3785 | 5.42 | 5.37 | 2085 |
| 1720733280 | 5.37 | 0 | 0.00 | 5.3949999 | 5.3949999 | 5.3667 | 6431 |
| 1720646880 | 5.37 | 0 | 0.07 | 5.3644999 | 5.37 | 5.3644999 | 2200 |
| 1720560540 | 5.366 | 0.05 | 0.86 | 5.366 | 5.366 | 5.366 | 456 |
| 1720473600 | 5.32 | -0.03 | -0.56 | 5.3065 | 5.342 | 5.2699999 | 28997 |
| 1720214640 | 5.35 | -0.13 | -2.29 | 5.44 | 5.44 | 5.35 | 2305 |
| 1720041000 | 5.4755 | 0.09 | 1.59 | 5.47 | 5.494 | 5.3288 | 21219 |
| 1719955740 | 5.39 | 0.06 | 1.13 | 5.39 | 5.39 | 5.39 | 440 |
| 1719868980 | 5.33 | 0.03 | 0.57 | 5.23 | 5.33 | 5.23 | 3132 |
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
