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 | 0.135 | 4.94505494505 | 2.73 | 2.94 | 2.6 | 279479 | 2.79347549 | CS |
| 4 | -0.155 | -5.13245033113 | 3.02 | 3.1 | 2.6 | 379741 | 2.84751572 | CS |
| 12 | -0.725 | -20.1949860724 | 3.59 | 5.88 | 2.6 | 1758375 | 4.27122858 | CS |
| 26 | 0.175 | 6.50557620818 | 2.69 | 5.88 | 2.06 | 3210226 | 3.82889511 | CS |
| 52 | 0.115 | 4.18181818182 | 2.75 | 6.65 | 2.03 | 2176964 | 4.12333742 | CS |
| 156 | -0.085 | -2.8813559322 | 2.95 | 86.9922 | 2.03 | 1936115 | 10.74127818 | CS |
| 260 | -3.555 | -55.3738317757 | 6.42 | 86.9922 | 1.45 | 1175147 | 10.67060305 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.91 | 0.04 | 1.39 | 2.84 | 2.9399 | 2.8132 | 141003 |
| 1734996600 | 2.87 | 0.12 | 4.36 | 2.82 | 2.93 | 2.74 | 287874 |
| 1734737400 | 2.75 | 0.02 | 0.73 | 2.73 | 2.7999 | 2.6905 | 247479 |
| 1734651000 | 2.73 | 0.07 | 2.63 | 2.73 | 2.73 | 2.6 | 436718 |
| 1734564600 | 2.66 | -0.04 | -1.48 | 2.72 | 2.7799999 | 2.66 | 274284 |
| 1734478200 | 2.7 | -0.09 | -3.23 | 2.77 | 2.79 | 2.62 | 535228 |
| 1734391800 | 2.79 | -0.16 | -5.42 | 2.89 | 2.95 | 2.75 | 557669 |
| 1734132600 | 2.95 | 0.15 | 5.36 | 2.83 | 3.09 | 2.74 | 1026264 |
| 1734046200 | 2.8 | -0.03 | -1.06 | 2.85 | 2.89 | 2.7799999 | 211370 |
| 1733959800 | 2.83 | 0.07 | 2.54 | 2.81 | 2.88 | 2.73 | 161723 |
| 1733873400 | 2.7599999 | -0.1 | -3.50 | 2.83 | 2.86 | 2.73 | 376142 |
| 1733787000 | 2.86 | 0.02 | 0.70 | 2.85 | 2.94 | 2.8045 | 466712 |
| 1733527800 | 2.84 | 0.02 | 0.71 | 2.83 | 2.9 | 2.72 | 283514 |
| 1733441400 | 2.82 | -0.07 | -2.42 | 2.93 | 2.9573 | 2.79 | 414271 |
| 1733355000 | 2.89 | -0.14 | -4.62 | 3 | 3.0099999 | 2.865 | 323707 |
| 1733268600 | 3.0299999 | 0.09 | 3.06 | 2.98 | 3.1 | 2.89 | 453481 |
| 1733182200 | 2.94 | -0.07 | -2.33 | 2.97 | 3.0094 | 2.87 | 359641 |
| 1732917840 | 3.0099999 | 0.01 | 0.33 | 3.02 | 3.075 | 2.97 | 241304 |
| 1732750200 | 3 | -0.13 | -4.15 | 3.15 | 3.1857 | 3 | 202484 |
| 1732663800 | 3.13 | 0.05 | 1.62 | 3.1 | 3.23 | 3.08 | 334641 |
| 1732577400 | 3.08 | -0.22 | -6.67 | 3.15 | 3.18 | 2.96 | 640414 |
| 1732318200 | 3.3 | 0.07 | 2.17 | 3.2799999 | 3.4 | 3.2592 | 327291 |
| 1732231800 | 3.23 | -0.08 | -2.42 | 3.32 | 3.37 | 3.16 | 387082 |
| 1732145400 | 3.31 | -0.09 | -2.65 | 3.42 | 3.44 | 3.15 | 617516 |
| 1732059000 | 3.4 | 0.25 | 7.94 | 3.25 | 3.47 | 3.2 | 1363002 |
| 1731972600 | 3.15 | 0.45 | 16.67 | 2.89 | 3.2 | 2.84 | 845110 |
| 1731713400 | 2.7 | -0.25 | -8.47 | 2.95 | 3.04 | 2.7 | 405900 |
| 1731627000 | 2.95 | 0.04 | 1.37 | 2.93 | 2.98 | 2.74 | 617229 |
| 1731540600 | 2.91 | -0.26 | -8.20 | 3.15 | 3.15 | 2.85 | 1018689 |
| 1731454200 | 3.17 | -0.11 | -3.35 | 3.31 | 3.39 | 3.17 | 360881 |
| 1731367800 | 3.2799999 | -0.35 | -9.64 | 3.42 | 3.49 | 3.1403 | 955928 |
| 1731108600 | 3.63 | -0.19 | -4.97 | 3.8 | 3.825 | 3.54 | 617479 |
| 1731022200 | 3.82 | 0.02 | 0.53 | 3.76 | 3.92 | 3.6801 | 549914 |
| 1730935800 | 3.8 | -0.38 | -9.09 | 3.5863 | 4.18 | 3.585 | 1093261 |
| 1730849400 | 4.18 | -0.09 | -2.11 | 4.3099999 | 4.3099999 | 4.0119999 | 549246 |
| 1730763000 | 4.2699999 | 0.07 | 1.67 | 4.37 | 4.55 | 4.23 | 1036441 |
| 1730500200 | 4.2 | 0.03 | 0.72 | 4.1 | 4.28 | 3.915 | 1115350 |
| 1730413800 | 4.17 | 0.47 | 12.70 | 3.8 | 4.37 | 3.7 | 3112650 |
| 1730327400 | 3.7 | 0.17 | 4.82 | 3.67 | 3.8249 | 3.476 | 835631 |
| 1730241000 | 3.53 | -0.46 | -11.53 | 3.88 | 3.9887 | 3.52 | 1392480 |
| 1730154600 | 3.99 | -0.64 | -13.82 | 4 | 4.14 | 3.82 | 1986559 |
| 1729895400 | 4.63 | 0.31 | 7.18 | 4.38 | 4.7 | 4.22 | 982603 |
| 1729809000 | 4.32 | 0.2 | 4.85 | 4.26 | 4.34 | 4.0599999 | 653999 |
| 1729722600 | 4.12 | -0.17 | -3.96 | 4.26 | 4.3851 | 4.03 | 471192 |
| 1729636200 | 4.29 | -0.06 | -1.38 | 4.35 | 4.46 | 4.22 | 762421 |
| 1729549800 | 4.35 | 0.32 | 7.94 | 4.26 | 4.5199999 | 4.05 | 1455240 |
| 1729290600 | 4.03 | 0.09 | 2.28 | 3.87 | 4.17 | 3.78 | 1135449 |
| 1729204200 | 3.94 | -0.02 | -0.51 | 3.81 | 4.0199999 | 3.8 | 705904 |
| 1729117800 | 3.96 | -0.01 | -0.25 | 3.89 | 4.09 | 3.88 | 701055 |
| 1729031400 | 3.97 | -0.53 | -11.78 | 4.07 | 4.2 | 3.9 | 1820386 |
| 1728945000 | 4.5 | -0.3 | -6.25 | 4.64 | 4.75 | 4.45 | 1646983 |
| 1728685800 | 4.8 | -0.15 | -3.03 | 4.94 | 5 | 4.46 | 2652582 |
| 1728599400 | 4.95 | 0.37 | 8.08 | 4.71 | 5.23 | 4.58 | 4217988 |
| 1728513000 | 4.58 | -0.22 | -4.58 | 4.57 | 4.72 | 4.32 | 2455417 |
| 1728426600 | 4.8 | -0.3 | -5.88 | 4.64 | 5.25 | 4.39 | 4553477 |
| 1728340200 | 5.1 | 0.81 | 18.88 | 4.64 | 5.88 | 4.33 | 14258072 |
| 1728081000 | 4.29 | -0.1 | -2.28 | 4.42 | 4.78 | 4 | 7161970 |
| 1727994600 | 4.39 | 0.81 | 22.63 | 3.59 | 4.65 | 3.5 | 27832598 |
| 1727908200 | 3.58 | -0.16 | -4.28 | 3.84 | 4.05 | 3.32 | 11634135 |
| 1727821800 | 3.74 | 1.37 | 57.81 | 2.37 | 4.1 | 2.34 | 97385928 |
| 1727735400 | 2.37 | -0.1 | -4.05 | 2.5099999 | 2.5099999 | 2.34 | 1034333 |
| 1727476200 | 2.47 | 0.04 | 1.65 | 2.45 | 2.48 | 2.39 | 753051 |
| 1727389800 | 2.43 | -0.12 | -4.71 | 2.48 | 2.5099999 | 2.38 | 330254 |
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
