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 | -0.03 | -0.639658848614 | 4.69 | 4.69 | 4.48 | 7267 | 4.5083945 | CS |
| 4 | 0.11 | 2.41758241758 | 4.55 | 4.69 | 4.33 | 101517 | 4.46716084 | CS |
| 12 | -0.04 | -0.851063829787 | 4.7 | 4.82 | 4.33 | 45221 | 4.52837523 | CS |
| 26 | -0.16 | -3.31950207469 | 4.82 | 4.93 | 4.26 | 35699 | 4.56341438 | CS |
| 52 | 0.16 | 3.55555555556 | 4.5 | 5.29 | 4.21 | 59710 | 4.79517999 | CS |
| 156 | -1.91 | -29.0715372907 | 6.57 | 6.93 | 2.11 | 304097 | 4.04848342 | CS |
| 260 | -15.34 | -76.7 | 20 | 29 | 2.11 | 296396 | 5.76822273 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732051800 | 4.58 | 0.08 | 1.78 | 4.58 | 4.58 | 4.58 | 100 |
| 1731965340 | 4.5 | -0.01 | -0.22 | 4.48 | 4.69 | 4.48 | 4200 |
| 1731619800 | 4.51 | -0.18 | -3.84 | 4.69 | 4.69 | 4.51 | 17500 |
| 1731533400 | 4.69 | 0.09 | 1.96 | 4.53 | 4.69 | 4.53 | 13300 |
| 1731446940 | 4.6 | 0 | 0.00 | 4.5199999 | 4.65 | 4.5 | 17600 |
| 1731360540 | 4.6 | 0 | 0.00 | 4.6 | 4.69 | 4.37 | 19900 |
| 1731101400 | 4.6 | 0.22 | 5.02 | 4.37 | 4.6 | 4.37 | 8800 |
| 1731014940 | 4.38 | -0.03 | -0.68 | 4.37 | 4.38 | 4.37 | 1400 |
| 1730928600 | 4.41 | 0.04 | 0.92 | 4.49 | 4.49 | 4.38 | 525000 |
| 1730842200 | 4.37 | -0.02 | -0.46 | 4.39 | 4.44 | 4.36 | 7500 |
| 1730755800 | 4.39 | -0.01 | -0.23 | 4.49 | 4.49 | 4.38 | 11700 |
| 1730496600 | 4.4 | 0 | 0.00 | 4.49 | 4.49 | 4.36 | 115400 |
| 1730410200 | 4.4 | -0.17 | -3.72 | 4.5199999 | 4.57 | 4.4 | 277100 |
| 1730323800 | 4.57 | 0.08 | 1.78 | 4.49 | 4.6 | 4.47 | 429900 |
| 1730237340 | 4.49 | 0.05 | 1.13 | 4.49 | 4.49 | 4.49 | 200000 |
| 1730151000 | 4.44 | -0.07 | -1.55 | 4.51 | 4.54 | 4.44 | 7700 |
| 1729891800 | 4.51 | 0.05 | 1.12 | 4.43 | 4.5199999 | 4.33 | 15200 |
| 1729805400 | 4.46 | -0.09 | -1.98 | 4.55 | 4.6 | 4.46 | 155000 |
| 1729719000 | 4.55 | 0.01 | 0.22 | 4.5199999 | 4.58 | 4.5199999 | 2100 |
| 1729632600 | 4.54 | 0 | 0.00 | 4.53 | 4.59 | 4.53 | 1200 |
| 1729546140 | 4.54 | 0 | 0.00 | 4.55 | 4.6 | 4.54 | 4400 |
| 1729287000 | 4.54 | -0.04 | -0.87 | 4.59 | 4.63 | 4.54 | 3400 |
| 1729200540 | 4.58 | -0.09 | -1.93 | 4.62 | 4.64 | 4.58 | 4900 |
| 1729114140 | 4.67 | 0.07 | 1.52 | 4.5599999 | 4.67 | 4.5599999 | 353400 |
| 1729027740 | 4.6 | -0.1 | -2.13 | 4.68 | 4.68 | 4.53 | 2400 |
| 1728941340 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 200 |
| 1728682200 | 4.7 | 0.05 | 1.08 | 4.64 | 4.71 | 4.62 | 6800 |
| 1728595740 | 4.65 | -0.03 | -0.64 | 4.69 | 4.7 | 4.65 | 16900 |
| 1728509400 | 4.68 | -0.01 | -0.21 | 4.67 | 4.73 | 4.67 | 2700 |
| 1728422940 | 4.69 | -0.01 | -0.21 | 4.7 | 4.72 | 4.68 | 5000 |
| 1728336600 | 4.7 | 0 | 0.00 | 4.7 | 4.79 | 4.68 | 17600 |
| 1728077400 | 4.7 | 0 | 0.00 | 4.65 | 4.7 | 4.65 | 1700 |
| 1727991000 | 4.7 | 0.05 | 1.08 | 4.61 | 4.71 | 4.51 | 21300 |
| 1727904540 | 4.65 | -0.02 | -0.43 | 4.73 | 4.73 | 4.65 | 1900 |
| 1727818200 | 4.67 | -0.03 | -0.64 | 4.75 | 4.75 | 4.66 | 5700 |
| 1727731800 | 4.7 | 0.05 | 1.08 | 4.75 | 4.75 | 4.64 | 4900 |
| 1727472600 | 4.65 | -0.05 | -1.06 | 4.7 | 4.7 | 4.63 | 46100 |
| 1727386140 | 4.7 | -0.09 | -1.88 | 4.68 | 4.71 | 4.6 | 38200 |
| 1727299800 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1727213400 | 4.79 | 0.09 | 1.91 | 4.7 | 4.79 | 4.66 | 25000 |
| 1727127000 | 4.7 | 0 | 0.00 | 4.67 | 4.7 | 4.61 | 25100 |
| 1726867800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 500 |
| 1726781400 | 4.7 | 0 | 0.00 | 4.67 | 4.7699999 | 4.65 | 4800 |
| 1726695000 | 4.7 | 0.09 | 1.95 | 4.66 | 4.82 | 4.62 | 31300 |
| 1726608600 | 4.61 | -0.09 | -1.91 | 4.7 | 4.82 | 4.61 | 27400 |
| 1726522200 | 4.7 | -0.04 | -0.84 | 4.65 | 4.71 | 4.65 | 6700 |
| 1726263000 | 4.74 | 0.04 | 0.85 | 4.74 | 4.74 | 4.74 | 200 |
| 1726176540 | 4.7 | 0 | 0.00 | 4.66 | 4.75 | 4.66 | 3700 |
| 1726090140 | 4.7 | 0 | 0.00 | 4.75 | 4.75 | 4.66 | 4500 |
| 1726003740 | 4.7 | 0 | 0.00 | 4.7 | 4.76 | 4.65 | 9800 |
| 1725917400 | 4.7 | 0 | 0.00 | 4.68 | 4.7 | 4.65 | 5600 |
| 1725658200 | 4.7 | 0 | 0.00 | 4.7 | 4.75 | 4.65 | 4100 |
| 1725571800 | 4.7 | 0 | 0.00 | 4.65 | 4.7 | 4.65 | 6300 |
| 1725485400 | 4.7 | 0 | 0.00 | 4.66 | 4.7 | 4.58 | 35500 |
| 1725399000 | 4.7 | 0 | 0.00 | 4.7 | 4.71 | 4.66 | 5400 |
| 1725312600 | 4.7 | 0 | 0.00 | 4.65 | 4.7 | 4.65 | 4100 |
| 1725053400 | 4.7 | 0 | 0.00 | 4.65 | 4.7 | 4.65 | 6500 |
| 1724967000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.66 | 3000 |
| 1724880600 | 4.7 | 0 | 0.00 | 4.65 | 4.7 | 4.65 | 5500 |
| 1724794140 | 4.7 | 0 | 0.00 | 4.65 | 4.76 | 4.65 | 5600 |
| 1724707740 | 4.7 | 0 | 0.00 | 4.62 | 4.79 | 4.62 | 5100 |
| 1724448600 | 4.7 | 0 | 0.00 | 4.69 | 4.7 | 4.66 | 2800 |
| 1724362140 | 4.7 | 0 | 0.00 | 4.65 | 4.7 | 4.62 | 4900 |
| 1724275740 | 4.7 | 0 | 0.00 | 4.71 | 4.71 | 4.61 | 8700 |
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
