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 | 0.06 | 1.49625935162 | 4.01 | 4.08 | 3.98 | 460743 | 4.03682644 | CS |
| 4 | 0.13 | 3.29949238579 | 3.94 | 4.11 | 3.9201 | 475149 | 4.02862223 | CS |
| 12 | -0.17 | -4.00943396226 | 4.24 | 4.25 | 3.75 | 572396 | 3.99090586 | CS |
| 26 | 0.11 | 2.77777777778 | 3.96 | 4.48 | 3.75 | 469029 | 4.11409927 | CS |
| 52 | 0.31 | 8.24468085106 | 3.76 | 4.48 | 3.66 | 439813 | 4.05096957 | CS |
| 156 | 0.33 | 8.82352941176 | 3.74 | 4.48 | 3.06 | 510478 | 3.79774739 | CS |
| 260 | -0.23 | -5.3488372093 | 4.3 | 4.48 | 1.98 | 720936 | 3.66274944 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738625400 | 4.07 | 0.06 | 1.50 | 4.0199999 | 4.07 | 4.0199999 | 463675 |
| 1738366200 | 4.01 | -0.05 | -1.23 | 4.07 | 4.0735 | 4.01 | 543222 |
| 1738279800 | 4.0599999 | 0.06 | 1.50 | 4.04 | 4.08 | 4.0228 | 743265 |
| 1738193400 | 4 | -0.01 | -0.12 | 4.01 | 4.01 | 3.98 | 225004 |
| 1738107000 | 4.005 | -0.01 | -0.12 | 4.01 | 4.01 | 3.98 | 317724 |
| 1738020600 | 4.01 | -0.02 | -0.50 | 4.0199999 | 4.025 | 3.98 | 620861 |
| 1737761400 | 4.03 | -0.01 | -0.25 | 4.07 | 4.08 | 4.0199999 | 576381 |
| 1737675000 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1737588600 | 4.04 | -0.03 | -0.74 | 4.07 | 4.08 | 4.03 | 484625 |
| 1737502200 | 4.07 | 0 | 0.00 | 4.07 | 4.08 | 4.05 | 366178 |
| 1737156600 | 4.0699 | 0.02 | 0.49 | 4.08 | 4.08 | 4.03 | 547100 |
| 1737070200 | 4.05 | -0.05 | -1.22 | 4.09 | 4.09 | 4.05 | 221006 |
| 1736983800 | 4.1 | 0.02 | 0.49 | 4.09 | 4.11 | 4.07 | 476928 |
| 1736897400 | 4.08 | 0.09 | 2.26 | 3.98 | 4.08 | 3.98 | 536803 |
| 1736811000 | 3.99 | 0.03 | 0.76 | 4.01 | 4.015 | 3.98 | 512397 |
| 1736551800 | 3.96 | -0.02 | -0.50 | 3.95 | 4.05 | 3.95 | 733460 |
| 1736379000 | 3.98 | 0.04 | 1.02 | 3.94 | 3.99 | 3.93 | 351204 |
| 1736292600 | 3.94 | 0.02 | 0.64 | 3.94 | 3.95 | 3.9201 | 345031 |
| 1736206200 | 3.915 | -0.01 | -0.13 | 3.93 | 3.948 | 3.9 | 549583 |
| 1735947000 | 3.92 | 0.04 | 1.03 | 3.92 | 3.92 | 3.9 | 326481 |
| 1735860600 | 3.88 | 0.11 | 2.92 | 3.84 | 3.88 | 3.835 | 511276 |
| 1735687800 | 3.77 | -0.04 | -1.05 | 3.81 | 3.85 | 3.75 | 1307091 |
| 1735601400 | 3.81 | -0.03 | -0.78 | 3.83 | 3.8386 | 3.8 | 835774 |
| 1735342200 | 3.84 | -0.01 | -0.26 | 3.83 | 3.855 | 3.83 | 443676 |
| 1735255800 | 3.85 | 0.02 | 0.52 | 3.85 | 3.87 | 3.83 | 407911 |
| 1735077840 | 3.83 | 0.01 | 0.26 | 3.82 | 3.85 | 3.82 | 312081 |
| 1734996600 | 3.82 | -0.02 | -0.52 | 3.83 | 3.8567 | 3.82 | 410444 |
| 1734737400 | 3.84 | 0.05 | 1.32 | 3.79 | 3.87 | 3.78 | 649053 |
| 1734651000 | 3.79 | 0.03 | 0.80 | 3.79 | 3.84 | 3.76 | 1005557 |
| 1734564600 | 3.76 | -0.12 | -3.09 | 3.86 | 3.88 | 3.76 | 1344485 |
| 1734478200 | 3.88 | -0.01 | -0.26 | 3.89 | 3.9 | 3.86 | 815606 |
| 1734391800 | 3.89 | -0.13 | -3.23 | 4 | 4.0095 | 3.89 | 1531492 |
| 1734132600 | 4.0199999 | -0.04 | -0.99 | 4.05 | 4.051 | 4.0035 | 419221 |
| 1734046200 | 4.0599999 | -0.04 | -0.98 | 4.09 | 4.1 | 4.0599999 | 411986 |
| 1733959800 | 4.1 | 0.04 | 0.99 | 4.07 | 4.11 | 4.07 | 353598 |
| 1733873400 | 4.0599999 | -0.02 | -0.49 | 4.09 | 4.0971 | 4.0599999 | 459710 |
| 1733787000 | 4.08 | 0.01 | 0.25 | 4.07 | 4.12 | 4.0599999 | 810769 |
| 1733527800 | 4.07 | -0.01 | -0.25 | 4.08 | 4.085 | 4.0599999 | 482029 |
| 1733441400 | 4.08 | -0.01 | -0.24 | 4.08 | 4.1 | 4.08 | 344592 |
| 1733355000 | 4.09 | -0.03 | -0.73 | 4.12 | 4.12 | 4.08 | 540442 |
| 1733268600 | 4.12 | 0.01 | 0.24 | 4.11 | 4.15 | 4.11 | 449398 |
| 1733182200 | 4.11 | -0.02 | -0.48 | 4.13 | 4.14 | 4.1 | 470182 |
| 1732917840 | 4.13 | 0.03 | 0.73 | 4.13 | 4.15 | 4.11 | 221675 |
| 1732750200 | 4.1 | -0.02 | -0.49 | 4.12 | 4.13 | 4.1 | 317191 |
| 1732663800 | 4.12 | -0.01 | -0.24 | 4.15 | 4.15 | 4.1 | 291520 |
| 1732577400 | 4.13 | -0.08 | -1.90 | 4.18 | 4.19 | 4.1 | 847606 |
| 1732318200 | 4.21 | 0.02 | 0.48 | 4.2 | 4.23 | 4.19 | 315333 |
| 1732231800 | 4.19 | 0.03 | 0.72 | 4.2 | 4.2 | 4.1571999 | 463804 |
| 1732145400 | 4.16 | 0.04 | 0.97 | 4.11 | 4.18 | 4.1 | 532032 |
| 1732059000 | 4.12 | 0.03 | 0.73 | 4.12 | 4.13 | 4.08 | 645373 |
| 1731972600 | 4.09 | 0.04 | 1.11 | 4.07 | 4.14 | 4.07 | 491778 |
| 1731713400 | 4.045 | -0.07 | -1.58 | 4.07 | 4.11 | 4.04 | 496486 |
| 1731627000 | 4.11 | -0.01 | -0.24 | 4.1 | 4.11 | 4.07 | 416505 |
| 1731540600 | 4.12 | 0.03 | 0.73 | 4.11 | 4.15 | 4.09 | 591952 |
| 1731454200 | 4.09 | -0.17 | -3.99 | 4.24 | 4.24 | 4.0199999 | 1788598 |
| 1731367800 | 4.26 | -0.11 | -2.51 | 4.36 | 4.36 | 4.25 | 991580 |
| 1731108600 | 4.3699 | -0 | -0.00 | 4.35 | 4.37 | 4.35 | 308843 |
| 1731022200 | 4.37 | 0.03 | 0.69 | 4.35 | 4.38 | 4.34 | 435997 |
| 1730935800 | 4.34 | -0.02 | -0.46 | 4.3201 | 4.3699 | 4.3201 | 367312 |
| 1730849400 | 4.36 | 0.03 | 0.69 | 4.36 | 4.36 | 4.34 | 308461 |
| 1730763000 | 4.33 | -0.02 | -0.46 | 4.37 | 4.37 | 4.3099999 | 500702 |
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
