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 | 0 | 0 | 4.9 | 0 | 0 | 0 | CS |
| 4 | 0.245 | 5.26315789474 | 4.655 | 5.0575 | 4.53 | 2023 | 4.79011883 | CS |
| 12 | 0.338 | 7.4090311267 | 4.562 | 5.128 | 4.22 | 807 | 4.71028272 | CS |
| 26 | 0.106 | 2.21109720484 | 4.794 | 5.128 | 4 | 13378 | 4.89527154 | CS |
| 52 | 0.866 | 21.4675260288 | 4.034 | 5.128 | 3.67 | 18844 | 4.38322124 | CS |
| 156 | 0.63 | 14.7540983607 | 4.27 | 5.61 | 3.01 | 19556 | 4.37087379 | CS |
| 260 | -2.48 | -33.6043360434 | 7.38 | 7.55 | 3.01 | 24263 | 4.51652118 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730496360 | 4.918 | 0 | 0.00 | 4.918 | 4.918 | 4.918 | 0 |
| 1730409960 | 4.918 | 0 | 0.00 | 4.918 | 4.918 | 4.918 | 0 |
| 1730323560 | 4.918 | 0 | 0.00 | 4.918 | 4.918 | 4.918 | 0 |
| 1730237160 | 4.918 | 0 | 0.00 | 4.918 | 4.918 | 4.918 | 0 |
| 1730150760 | 4.918 | 0 | 0.00 | 4.918 | 4.918 | 4.918 | 0 |
| 1729891560 | 4.918 | 0 | 0.00 | 4.918 | 4.918 | 4.918 | 0 |
| 1729805160 | 4.918 | -0.06 | -1.17 | 4.918 | 4.918 | 4.918 | 317 |
| 1729718400 | 4.976 | 0 | 0.00 | 4.976 | 4.976 | 4.976 | 0 |
| 1729632000 | 4.976 | 0 | 0.00 | 4.976 | 4.976 | 4.976 | 0 |
| 1729545600 | 4.976 | 0.18 | 3.67 | 4.992 | 4.992 | 4.976 | 359 |
| 1729286400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1729200000 | 4.8 | 0.16 | 3.40 | 5.0575 | 5.0575 | 4.7525 | 6096 |
| 1729114080 | 4.642 | 0 | 0.00 | 4.642 | 4.642 | 4.642 | 0 |
| 1729027680 | 4.642 | 0.03 | 0.56 | 4.53 | 4.642 | 4.53 | 1216 |
| 1728941220 | 4.616 | -0.19 | -4.03 | 4.648 | 4.648 | 4.616 | 360 |
| 1728681900 | 4.8099999 | -0.2 | -3.99 | 4.655 | 4.8099999 | 4.655 | 3787 |
| 1728595200 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1728508800 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1728422400 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1728336000 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1728076800 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1727990400 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1727904000 | 5.01 | 0.34 | 7.23 | 5.01 | 5.01 | 5.01 | 511 |
| 1727818140 | 4.672 | -0.43 | -8.43 | 4.672 | 4.672 | 4.672 | 154 |
| 1727731380 | 5.102 | 0.33 | 6.92 | 5.102 | 5.102 | 5.102 | 259 |
| 1727472000 | 4.772 | -0.33 | -6.39 | 4.772 | 4.772 | 4.772 | 159 |
| 1727386200 | 5.098 | -0.03 | -0.59 | 5.098 | 5.098 | 5.098 | 175 |
| 1727299200 | 5.128 | 0.01 | 0.12 | 5.128 | 5.128 | 4.9 | 316 |
| 1727212800 | 5.122 | 0.43 | 9.21 | 5.122 | 5.122 | 5.122 | 166 |
| 1727126940 | 4.69 | 0.17 | 3.76 | 4.69 | 4.69 | 4.69 | 190 |
| 1726867440 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1726781040 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1726694640 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1726608240 | 4.5199999 | -0.28 | -5.83 | 4.5199999 | 4.5199999 | 4.5199999 | 991 |
| 1726521720 | 4.8 | -0.01 | -0.29 | 4.8 | 4.8 | 4.8 | 160 |
| 1726262940 | 4.814 | 0 | 0.00 | 4.814 | 4.814 | 4.814 | 0 |
| 1726176540 | 4.814 | 0.01 | 0.21 | 4.814 | 4.814 | 4.814 | 161 |
| 1726089960 | 4.804 | 0 | 0.00 | 4.804 | 4.804 | 4.804 | 0 |
| 1726003560 | 4.804 | 0 | 0.00 | 4.804 | 4.804 | 4.804 | 0 |
| 1725917160 | 4.804 | 0.12 | 2.65 | 4.804 | 4.804 | 4.804 | 283 |
| 1725657840 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1725571440 | 4.68 | -0.14 | -2.90 | 4.68 | 4.68 | 4.68 | 1242 |
| 1725485040 | 4.82 | 0.04 | 0.88 | 4.82 | 4.82 | 4.82 | 221 |
| 1725398880 | 4.7779999 | 0.26 | 5.71 | 4.7779999 | 4.7779999 | 4.7779999 | 245 |
| 1725053340 | 4.5199999 | 0 | 0.11 | 4.5199999 | 4.5199999 | 4.5199999 | 474 |
| 1724966400 | 4.515 | -0.2 | -4.26 | 4.515 | 4.515 | 4.515 | 1202 |
| 1724880360 | 4.716 | 0.07 | 1.42 | 4.7 | 4.716 | 4.7 | 598 |
| 1724794080 | 4.65 | -0.03 | -0.60 | 4.772 | 4.772 | 4.65 | 2162 |
| 1724707740 | 4.678 | 0 | 0.00 | 4.678 | 4.678 | 4.678 | 0 |
| 1724448540 | 4.678 | 0 | 0.00 | 4.678 | 4.678 | 4.678 | 0 |
| 1724362140 | 4.678 | 0.46 | 10.85 | 4.678 | 4.678 | 4.678 | 185 |
| 1724275380 | 4.22 | -0.44 | -9.44 | 4.22 | 4.22 | 4.22 | 110 |
| 1724189340 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1724102940 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1723843740 | 4.66 | 0.28 | 6.39 | 4.66 | 4.66 | 4.66 | 208 |
| 1723756860 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 800 |
| 1723670760 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1723584360 | 4.38 | -0.18 | -3.99 | 4.38 | 4.38 | 4.38 | 1625 |
| 1723497900 | 4.562 | 0.26 | 6.09 | 4.562 | 4.562 | 4.562 | 275 |
| 1723238400 | 4.3 | 0.12 | 2.77 | 4.3 | 4.3 | 4.3 | 301 |
| 1723152000 | 4.184 | -0.34 | -7.60 | 4.535 | 4.535 | 4.184 | 581 |
| 1723065720 | 4.5279999 | 0.02 | 0.40 | 4.5279999 | 4.5279999 | 4.5279999 | 187 |
| 1722979800 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1722868200 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 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
