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 | 0.19 | 4.56730769231 | 4.16 | 4.7 | 4 | 10488580 | 4.43483473 | CS |
| 4 | 1.1 | 33.8461538462 | 3.25 | 4.7 | 2.99 | 6887722 | 3.93668181 | CS |
| 12 | 0.97 | 28.6982248521 | 3.38 | 4.7 | 2.99 | 5775826 | 3.66974962 | CS |
| 26 | -1.38 | -24.0837696335 | 5.73 | 5.92 | 2.99 | 5311940 | 4.13259972 | CS |
| 52 | -2.81 | -39.2458100559 | 7.16 | 7.6 | 2.99 | 4595807 | 5.0500555 | CS |
| 156 | -7.6 | -63.5983263598 | 11.95 | 12.87 | 2.99 | 3724717 | 7.19645741 | CS |
| 260 | 0.51 | 13.28125 | 3.84 | 17.8875 | 2.945 | 2762609 | 7.81493456 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197400 | 4.37 | -0.27 | -5.82 | 4.67 | 4.69 | 4.36 | 8953900 |
| 1743111000 | 4.64 | 0.05 | 1.09 | 4.7 | 4.7 | 4.3099999 | 16904600 |
| 1743024600 | 4.59 | 0.14 | 3.15 | 4.54 | 4.69 | 4.5199999 | 8839800 |
| 1742938200 | 4.45 | 0.35 | 8.54 | 4.15 | 4.65 | 4.15 | 9632200 |
| 1742851740 | 4.1 | -0.06 | -1.44 | 4.15 | 4.24 | 4.04 | 4925500 |
| 1742592600 | 4.16 | 0.04 | 0.97 | 4.16 | 4.29 | 4 | 12140800 |
| 1742506200 | 4.12 | 0 | 0.00 | 4.08 | 4.18 | 4.01 | 5401000 |
| 1742419800 | 4.12 | 0.11 | 2.74 | 4.0599999 | 4.17 | 3.88 | 5183800 |
| 1742333400 | 4.01 | -0.08 | -1.96 | 4.04 | 4.19 | 3.94 | 7271100 |
| 1742247000 | 4.09 | 0.44 | 12.05 | 3.65 | 4.21 | 3.65 | 8778100 |
| 1741987800 | 3.65 | 0.35 | 10.61 | 3.34 | 3.75 | 3.34 | 5803700 |
| 1741901400 | 3.3 | -0.09 | -2.65 | 3.35 | 3.42 | 3.27 | 2953300 |
| 1741814940 | 3.39 | 0.04 | 1.19 | 3.35 | 3.53 | 3.35 | 5090600 |
| 1741728600 | 3.35 | 0.07 | 2.13 | 3.29 | 3.4 | 3.2599999 | 4240900 |
| 1741642140 | 3.2799999 | 0 | 0.00 | 3.23 | 3.41 | 3.21 | 4154000 |
| 1741382940 | 3.2799999 | 0.23 | 7.54 | 3.0299999 | 3.33 | 3.0099999 | 6064900 |
| 1741296540 | 3.05 | 0.02 | 0.66 | 3.04 | 3.12 | 2.99 | 5285800 |
| 1741210140 | 3.0299999 | -0.09 | -2.88 | 3.11 | 3.13 | 2.99 | 5507000 |
| 1740778200 | 3.12 | -0.12 | -3.70 | 3.25 | 3.2799999 | 3.09 | 5801900 |
| 1740691740 | 3.24 | -0.07 | -2.11 | 3.2799999 | 3.35 | 3.19 | 4626500 |
| 1740605400 | 3.31 | -0.09 | -2.65 | 3.46 | 3.49 | 3.12 | 6209100 |
| 1740519000 | 3.4 | -0.04 | -1.16 | 3.42 | 3.52 | 3.38 | 3918300 |
| 1740432540 | 3.44 | -0.16 | -4.44 | 3.6 | 3.65 | 3.43 | 6076000 |
| 1740173400 | 3.6 | -0.14 | -3.74 | 3.73 | 3.74 | 3.54 | 10404600 |
| 1740087000 | 3.74 | -0.22 | -5.56 | 3.99 | 4 | 3.73 | 5494100 |
| 1740000540 | 3.96 | -0.22 | -5.26 | 4.1 | 4.13 | 3.95 | 4163200 |
| 1739914140 | 4.18 | -0.04 | -0.95 | 4.24 | 4.28 | 4.11 | 5314600 |
| 1739827800 | 4.22 | 0.26 | 6.57 | 3.94 | 4.37 | 3.94 | 6840000 |
| 1739568600 | 3.96 | 0.43 | 12.18 | 3.57 | 4.04 | 3.57 | 8930000 |
| 1739482140 | 3.53 | -0.06 | -1.67 | 3.57 | 3.63 | 3.49 | 3967000 |
| 1739395740 | 3.59 | 0 | 0.00 | 3.55 | 3.62 | 3.48 | 3335300 |
| 1739309400 | 3.59 | 0.23 | 6.85 | 3.36 | 3.68 | 3.36 | 5640800 |
| 1739222940 | 3.36 | 0.1 | 3.07 | 3.2799999 | 3.43 | 3.27 | 4722400 |
| 1738963800 | 3.2599999 | -0.1 | -2.98 | 3.36 | 3.4 | 3.23 | 6449200 |
| 1738877340 | 3.36 | -0.04 | -1.18 | 3.42 | 3.48 | 3.2799999 | 5785400 |
| 1738790940 | 3.4 | -0.1 | -2.86 | 3.5 | 3.5 | 3.38 | 5293000 |
| 1738704600 | 3.5 | -0.02 | -0.57 | 3.52 | 3.54 | 3.38 | 4638900 |
| 1738618200 | 3.52 | -0.09 | -2.49 | 3.59 | 3.59 | 3.37 | 11472100 |
| 1738358940 | 3.61 | -0.03 | -0.82 | 3.64 | 3.79 | 3.56 | 6168300 |
| 1738272540 | 3.64 | 0.29 | 8.66 | 3.4 | 3.67 | 3.39 | 8598000 |
| 1738186200 | 3.35 | 0 | 0.00 | 3.36 | 3.41 | 3.29 | 4101000 |
| 1738099740 | 3.35 | -0.06 | -1.76 | 3.41 | 3.44 | 3.32 | 4301600 |
| 1738013340 | 3.41 | 0.16 | 4.92 | 3.25 | 3.48 | 3.21 | 9505800 |
| 1737754200 | 3.25 | -0.09 | -2.69 | 3.34 | 3.38 | 3.23 | 7260300 |
| 1737667740 | 3.34 | 0.02 | 0.60 | 3.39 | 3.41 | 3.29 | 3528200 |
| 1737581400 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1737495000 | 3.32 | -0.02 | -0.60 | 3.31 | 3.39 | 3.29 | 3186400 |
| 1737408600 | 3.34 | 0.04 | 1.21 | 3.27 | 3.43 | 3.2 | 3991400 |
| 1737149400 | 3.3 | -0.04 | -1.20 | 3.37 | 3.41 | 3.27 | 3776000 |
| 1737062940 | 3.34 | -0.13 | -3.75 | 3.47 | 3.47 | 3.2799999 | 4364700 |
| 1736976540 | 3.47 | 0.15 | 4.52 | 3.37 | 3.53 | 3.34 | 6508700 |
| 1736890140 | 3.32 | 0.06 | 1.84 | 3.2799999 | 3.34 | 3.21 | 3612500 |
| 1736803740 | 3.2599999 | -0.1 | -2.98 | 3.35 | 3.38 | 3.23 | 3851300 |
| 1736544540 | 3.36 | -0.08 | -2.33 | 3.43 | 3.43 | 3.2799999 | 5629200 |
| 1736458140 | 3.44 | -0.07 | -1.99 | 3.45 | 3.53 | 3.4 | 2035000 |
| 1736371740 | 3.51 | -0.04 | -1.13 | 3.52 | 3.54 | 3.37 | 2438500 |
| 1736285400 | 3.55 | 0 | 0.00 | 3.59 | 3.67 | 3.55 | 2039200 |
| 1736198940 | 3.55 | 0.14 | 4.11 | 3.46 | 3.58 | 3.44 | 3363000 |
| 1735939740 | 3.41 | 0 | 0.00 | 3.38 | 3.5 | 3.35 | 2194500 |
| 1735853400 | 3.41 | -0.1 | -2.85 | 3.51 | 3.56 | 3.33 | 3195400 |
| 1735594200 | 3.51 | -0.01 | -0.28 | 3.5 | 3.57 | 3.39 | 2359100 |
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
