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 | 0.35 | 12.7272727273 | 2.75 | 3.2 | 1.75 | 7432 | 3.14567411 | CS |
| 4 | -0.64 | -17.1122994652 | 3.74 | 3.75 | 1.75 | 6064 | 3.19895579 | CS |
| 12 | 2.8251 | 1027.68279374 | 0.2749 | 3.75 | 0.267575 | 18851 | 1.85551358 | CS |
| 26 | 3 | 3000 | 0.1 | 3.75 | 0.08 | 17185 | 1.43653259 | CS |
| 52 | 3.051 | 6226.53061224 | 0.049 | 3.75 | 0.04099 | 14479 | 1.06542885 | CS |
| 156 | 2.945 | 1900 | 0.155 | 3.75 | 0.03095 | 13977 | 0.81043956 | CS |
| 260 | 2.945 | 1900 | 0.155 | 3.75 | 0.03095 | 13977 | 0.81043956 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737498420 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1737152820 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1737066420 | 3.1 | -0.05 | -1.59 | 3.15 | 3.15 | 3.02 | 1286 |
| 1736979720 | 3.15 | -0.05 | -1.56 | 2.75 | 3.2 | 1.75 | 13578 |
| 1736893380 | 3.2 | 0.05 | 1.59 | 3.0299999 | 3.225 | 2.975 | 7549 |
| 1736806800 | 3.15 | 0.15 | 5.00 | 3.15 | 3.15 | 3.15 | 1510 |
| 1736547720 | 3 | -0.74 | -19.79 | 2.5099999 | 3.745 | 2.5099999 | 7007 |
| 1736375340 | 3.74 | 0 | 0.00 | 3.74 | 3.75 | 3.37 | 3653 |
| 1736288760 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1736202360 | 3.74 | 0.59 | 18.73 | 3.6 | 3.74 | 3.4 | 5677 |
| 1735942980 | 3.15 | 0.15 | 5.00 | 3 | 3.52 | 3 | 22930 |
| 1735856700 | 3 | 0 | 0.00 | 3 | 3 | 3 | 600 |
| 1735683960 | 3 | 0 | 0.00 | 2.99 | 3 | 2.99 | 4200 |
| 1735597740 | 3 | -0.33 | -9.91 | 2.75 | 3 | 2.555 | 4076 |
| 1735338420 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1735252020 | 3.33 | -0.15 | -4.31 | 3.74 | 3.74 | 3.02 | 707 |
| 1735078800 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1734992400 | 3.48 | 0.67 | 23.84 | 2.855 | 3.7 | 2.855 | 7722 |
| 1734733200 | 2.81 | -0.2 | -6.64 | 3.0099999 | 3.0099999 | 2.77 | 21714 |
| 1734646800 | 3.0099999 | 0.01 | 0.33 | 3 | 3.05 | 3 | 2105 |
| 1734560940 | 3 | -0.47 | -13.54 | 3.75 | 3.75 | 3 | 16263 |
| 1734474360 | 3.47 | 0.58 | 20.16 | 3.49 | 3.49 | 2.85 | 5977 |
| 1734388140 | 2.8878 | 0.14 | 5.01 | 2.91 | 3.45 | 2.5775 | 17561 |
| 1734128940 | 2.75 | -0.25 | -8.33 | 2.8 | 3.02 | 2.4 | 4454 |
| 1734042480 | 3 | 0.16 | 5.45 | 3 | 3 | 2.56 | 12377 |
| 1733955900 | 2.845 | -0.91 | -24.13 | 3.64 | 3.64 | 2.21 | 34501 |
| 1733869200 | 3.75 | 0.79 | 26.69 | 2.95 | 3.75 | 2.86 | 39804 |
| 1733782800 | 2.96 | 0.04 | 1.37 | 2.54 | 3.04 | 2.5 | 24665 |
| 1733523600 | 2.92 | -0.12 | -3.95 | 3 | 3.09 | 2.47 | 23850 |
| 1733437500 | 3.04 | 0.04 | 1.33 | 3.02 | 3.1 | 2.0827 | 37576 |
| 1733350980 | 3 | 0.44 | 17.19 | 2.6549999 | 3 | 2.35 | 33074 |
| 1733264700 | 2.56 | 0.52 | 25.49 | 2.45 | 2.74 | 2 | 32872 |
| 1733178180 | 2.04 | 0.23 | 12.71 | 1.99 | 2.22 | 1.73 | 25897 |
| 1732918200 | 1.81 | 0.46 | 34.07 | 1.3875 | 1.99 | 1.3875 | 32616 |
| 1732746540 | 1.35 | 0.01 | 0.75 | 1.3225 | 1.46 | 1.3225 | 7477 |
| 1732660140 | 1.34 | 0.09 | 7.20 | 1.26 | 1.49 | 1.2 | 12514 |
| 1732573560 | 1.25 | 0.16 | 14.68 | 1.1399999 | 1.49 | 1.1399999 | 111801 |
| 1732314000 | 1.09 | 0.27 | 32.13 | 0.855 | 1.1 | 0.8001 | 90773 |
| 1732227900 | 0.824925 | 0.074925 | 9.99 | 0.9 | 0.95 | 0.510012 | 68486 |
| 1732141740 | 0.75 | 0.0251 | 3.46 | 0.75 | 0.75 | 0.75 | 25842 |
| 1732054800 | 0.7249 | 0.0374 | 5.44 | 0.60999 | 0.7249 | 0.60999 | 10350 |
| 1731968640 | 0.6875 | 0.09375 | 15.79 | 0.6 | 0.725 | 0.6 | 18324 |
| 1731709260 | 0.59375 | 0.19375 | 48.44 | 0.51 | 0.6 | 0.51 | 24495 |
| 1731622800 | 0.4 | 0.05 | 14.29 | 0.4 | 0.4 | 0.4 | 5620 |
| 1731536760 | 0.35 | -0.005 | -1.41 | 0.39 | 0.39 | 0.35 | 15000 |
| 1731450480 | 0.355 | 0.017525 | 5.19 | 0.31 | 0.375 | 0.31 | 17500 |
| 1731363600 | 0.337475 | 0 | 0.00 | 0.337475 | 0.337475 | 0.337475 | 0 |
| 1731104400 | 0.337475 | 0.037475 | 12.49 | 0.337475 | 0.337475 | 0.337475 | 1800 |
| 1731018540 | 0.3 | 0.032425 | 12.12 | 0.29 | 0.45 | 0.29 | 15900 |
| 1730931600 | 0.267575 | 0 | 0.00 | 0.267575 | 0.267575 | 0.267575 | 4000 |
| 1730845680 | 0.267575 | -0.00875 | -3.17 | 0.267575 | 0.267575 | 0.267575 | 500 |
| 1730759160 | 0.276325 | -0.015 | -5.15 | 0.276325 | 0.276325 | 0.276325 | 500 |
| 1730496420 | 0.291325 | -0.093675 | -24.33 | 0.291325 | 0.291325 | 0.291325 | 6250 |
| 1730409780 | 0.385 | 0.1101 | 40.05 | 0.3498 | 0.385 | 0.2749 | 8151 |
| 1730323500 | 0.2749 | 0.0864 | 45.84 | 0.2749 | 0.3499 | 0.2749 | 25112 |
| 1730237280 | 0.1885 | -0.1115 | -37.17 | 0.2945 | 0.2945 | 0.125 | 13000 |
| 1730150880 | 0.3 | 0.05 | 20.00 | 0.3 | 0.3 | 0.3 | 1000 |
| 1729891740 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1729805340 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1729718940 | 0.25 | 0.00984 | 4.10 | 0.25 | 0.2501 | 0.25 | 12500 |
| 1729607400 | 0.24016 | 0 | 0.00 | 0.24016 | 0.24016 | 0.24016 | 0 |
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
