Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 4.44444444444 | 2.25 | 2.4 | 2.2 | 21559 | 2.30616158 | CS |
| 4 | 0.05 | 2.17391304348 | 2.3 | 2.55 | 2.2 | 36979 | 2.33409669 | CS |
| 12 | 0.05 | 2.17391304348 | 2.3 | 2.55 | 2.06 | 68932 | 2.29018156 | CS |
| 26 | -0.3 | -11.320754717 | 2.65 | 2.87 | 1.83 | 95068 | 2.36081048 | CS |
| 52 | -0.36 | -13.2841328413 | 2.71 | 3.27 | 1.83 | 118884 | 2.59540123 | CS |
| 156 | 0.55 | 30.5555555556 | 1.8 | 3.27 | 0.92 | 61389 | 2.40367903 | CS |
| 260 | 1.9 | 422.222222222 | 0.45 | 3.27 | 0.22 | 44274 | 2.23759325 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737758400 | 2.35 | 0.06 | 2.62 | 2.34 | 2.36 | 2.32 | 9527 |
| 1737672000 | 2.29 | -0.06 | -2.55 | 2.35 | 2.35 | 2.29 | 11875 |
| 1737585600 | 2.35 | 0.02 | 0.86 | 2.34 | 2.4 | 2.34 | 7120 |
| 1737499200 | 2.33 | 0.07 | 3.10 | 2.2799999 | 2.34 | 2.27 | 63809 |
| 1737412800 | 2.2599999 | 0.04 | 1.80 | 2.22 | 2.27 | 2.2 | 12803 |
| 1737153600 | 2.22 | 0 | 0.00 | 2.25 | 2.27 | 2.21 | 12190 |
| 1737067200 | 2.22 | -0.05 | -2.20 | 2.2599999 | 2.27 | 2.21 | 64333 |
| 1736980800 | 2.27 | -0.03 | -1.30 | 2.35 | 2.4 | 2.21 | 50115 |
| 1736894400 | 2.3 | -0.02 | -0.86 | 2.33 | 2.35 | 2.27 | 69503 |
| 1736808000 | 2.32 | 0.03 | 1.31 | 2.27 | 2.4 | 2.27 | 40900 |
| 1736548800 | 2.29 | -0.08 | -3.38 | 2.37 | 2.37 | 2.2799999 | 27850 |
| 1736462400 | 2.37 | -0.03 | -1.25 | 2.49 | 2.49 | 2.37 | 11021 |
| 1736376000 | 2.4 | 0 | 0.00 | 2.39 | 2.41 | 2.35 | 15221 |
| 1736289600 | 2.4 | -0.05 | -2.04 | 2.46 | 2.5 | 2.4 | 16179 |
| 1736203200 | 2.45 | 0 | 0.00 | 2.49 | 2.5 | 2.45 | 41857 |
| 1735944000 | 2.45 | 0.05 | 2.08 | 2.43 | 2.49 | 2.43 | 12883 |
| 1735857600 | 2.4 | -0.01 | -0.41 | 2.45 | 2.49 | 2.4 | 14717 |
| 1735684800 | 2.41 | 0.06 | 2.55 | 2.37 | 2.55 | 2.37 | 80519 |
| 1735598400 | 2.35 | 0.07 | 3.07 | 2.27 | 2.37 | 2.2599999 | 142081 |
| 1735339200 | 2.2799999 | -0.03 | -1.30 | 2.3 | 2.31 | 2.2799999 | 7626 |
| 1735069200 | 2.31 | 0.03 | 1.32 | 2.29 | 2.32 | 2.2799999 | 5200 |
| 1734993600 | 2.2799999 | 0.03 | 1.33 | 2.2599999 | 2.29 | 2.2599999 | 7127 |
| 1734734400 | 2.25 | 0 | 0.00 | 2.21 | 2.2799999 | 2.21 | 18827 |
| 1734648000 | 2.25 | -0.03 | -1.32 | 2.3 | 2.34 | 2.25 | 23726 |
| 1734561600 | 2.2799999 | 0.03 | 1.33 | 2.31 | 2.44 | 2.2799999 | 78924 |
| 1734475200 | 2.25 | 0 | 0.00 | 2.2599999 | 2.27 | 2.22 | 86855 |
| 1734388800 | 2.25 | 0 | 0.00 | 2.2599999 | 2.29 | 2.25 | 5094 |
| 1734129600 | 2.25 | -0.02 | -0.88 | 2.2799999 | 2.2799999 | 2.2 | 27627 |
| 1734043200 | 2.27 | -0.07 | -2.99 | 2.32 | 2.32 | 2.25 | 71423 |
| 1733956800 | 2.34 | 0.04 | 1.74 | 2.32 | 2.35 | 2.31 | 7022 |
| 1733870400 | 2.3 | -0.02 | -0.86 | 2.32 | 2.32 | 2.3 | 13672 |
| 1733784000 | 2.32 | 0.04 | 1.75 | 2.32 | 2.37 | 2.32 | 12482 |
| 1733524800 | 2.2799999 | -0.06 | -2.56 | 2.38 | 2.38 | 2.27 | 65884 |
| 1733438400 | 2.34 | -0.06 | -2.50 | 2.4 | 2.42 | 2.34 | 21805 |
| 1733352000 | 2.4 | 0.06 | 2.56 | 2.39 | 2.45 | 2.33 | 196472 |
| 1733265600 | 2.34 | 0.21 | 9.86 | 2.19 | 2.35 | 2.19 | 200035 |
| 1733179200 | 2.13 | 0 | 0.00 | 2.12 | 2.13 | 2.1 | 73700 |
| 1732920000 | 2.13 | -0.02 | -0.93 | 2.09 | 2.15 | 2.08 | 30361 |
| 1732833600 | 2.15 | 0.04 | 1.90 | 2.1 | 2.16 | 2.06 | 15023 |
| 1732747200 | 2.11 | -0.04 | -1.86 | 2.15 | 2.15 | 2.11 | 16744 |
| 1732660800 | 2.15 | -0.03 | -1.38 | 2.19 | 2.19 | 2.14 | 96592 |
| 1732574400 | 2.18 | 0 | 0.00 | 2.2 | 2.22 | 2.17 | 335623 |
| 1732315200 | 2.18 | 0.08 | 3.81 | 2.12 | 2.18 | 2.12 | 30671 |
| 1732228800 | 2.1 | 0 | 0.00 | 2.11 | 2.13 | 2.1 | 17243 |
| 1732142400 | 2.1 | 0 | 0.00 | 2.1 | 2.14 | 2.1 | 7326 |
| 1732056000 | 2.1 | -0.07 | -3.23 | 2.16 | 2.2 | 2.1 | 22241 |
| 1731969600 | 2.17 | 0 | 0.00 | 2.18 | 2.2 | 2.14 | 31193 |
| 1731710400 | 2.17 | -0.04 | -1.81 | 2.21 | 2.21 | 2.15 | 41550 |
| 1731624000 | 2.21 | -0.01 | -0.45 | 2.2 | 2.25 | 2.19 | 106992 |
| 1731537600 | 2.22 | 0 | 0.00 | 2.23 | 2.27 | 2.22 | 37870 |
| 1731451200 | 2.22 | -0.09 | -3.90 | 2.31 | 2.31 | 2.22 | 112195 |
| 1731364800 | 2.31 | -0.09 | -3.75 | 2.38 | 2.4 | 2.31 | 193143 |
| 1731105600 | 2.4 | 0.01 | 0.42 | 2.4 | 2.4 | 2.2799999 | 232778 |
| 1731019200 | 2.39 | 0.1 | 4.37 | 2.29 | 2.4 | 2.29 | 41420 |
| 1730932800 | 2.29 | -0.04 | -1.72 | 2.36 | 2.36 | 2.27 | 52522 |
| 1730846400 | 2.33 | 0.18 | 8.37 | 2.17 | 2.35 | 2.17 | 821303 |
| 1730760000 | 2.15 | -0.1 | -4.44 | 2.25 | 2.25 | 2.1 | 59849 |
| 1730497200 | 2.25 | -0.01 | -0.44 | 2.3 | 2.3 | 2.25 | 8022 |
| 1730410800 | 2.2599999 | -0.03 | -1.31 | 2.3 | 2.3 | 2.25 | 18034 |
| 1730324400 | 2.29 | -0.01 | -0.43 | 2.31 | 2.34 | 2.22 | 99323 |
| 1730238000 | 2.3 | -0.02 | -0.86 | 2.36 | 2.36 | 2.3 | 22810 |
| 1730151600 | 2.32 | 0.01 | 0.43 | 2.32 | 2.36 | 2.3 | 37115 |
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
