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 | -0.1699 | -4.64207650273 | 3.66 | 3.78 | 3.39 | 5656159 | 3.52499711 | SP |
| 4 | 0.0101 | 0.290229885057 | 3.48 | 3.825 | 3.2727 | 5610020 | 3.53780416 | SP |
| 12 | -1.0799 | -23.6301969365 | 4.57 | 4.75 | 3.2727 | 7402411 | 3.87097366 | SP |
| 26 | -3.5699 | -50.5651558074 | 7.06 | 7.92 | 3.2727 | 9263800 | 5.41663772 | SP |
| 52 | -5.1299 | -59.5116009281 | 8.62 | 11.365 | 3.2727 | 9363558 | 7.0118218 | SP |
| 156 | -20.7699 | -85.6137675185 | 24.26 | 25.4 | 3.2727 | 5247084 | 7.63945946 | SP |
| 260 | -21.4099 | -85.9835341365 | 24.9 | 55.91 | 3.2727 | 3817855 | 9.61899246 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739575800 | 3.48 | -0.12 | -3.33 | 3.6 | 3.6 | 3.46 | 3235345 |
| 1739489400 | 3.6 | 0.14 | 4.05 | 3.44 | 3.63 | 3.44 | 5770929 |
| 1739403000 | 3.46 | 0.03 | 0.87 | 3.4 | 3.54 | 3.4 | 2634237 |
| 1739316600 | 3.43 | -0.14 | -3.92 | 3.59 | 3.59 | 3.39 | 7182929 |
| 1739230200 | 3.57 | 0.03 | 0.85 | 3.54 | 3.78 | 3.494 | 7602233 |
| 1738971000 | 3.54 | -0.16 | -4.32 | 3.66 | 3.75 | 3.53 | 4994304 |
| 1738884600 | 3.7 | -0.03 | -0.80 | 3.78 | 3.8 | 3.68 | 5909817 |
| 1738798200 | 3.73 | 0.14 | 3.90 | 3.65 | 3.825 | 3.6 | 12338667 |
| 1738711800 | 3.59 | 0.2 | 5.74 | 3.42 | 3.5999 | 3.35 | 8370804 |
| 1738625400 | 3.395 | -0.01 | -0.15 | 3.33 | 3.43 | 3.2727 | 2921169 |
| 1738366200 | 3.4 | -0.1 | -2.86 | 3.52 | 3.52 | 3.38 | 2700780 |
| 1738279800 | 3.5 | 0.15 | 4.48 | 3.43 | 3.5566 | 3.4 | 6285667 |
| 1738193400 | 3.35 | -0.05 | -1.47 | 3.42 | 3.52 | 3.3348 | 5237075 |
| 1738107000 | 3.4 | -0.03 | -0.87 | 3.43 | 3.46 | 3.37 | 4024654 |
| 1738020600 | 3.43 | -0.11 | -3.11 | 3.51 | 3.51 | 3.34 | 5797402 |
| 1737761400 | 3.54 | 0.15 | 4.42 | 3.39 | 3.57 | 3.34 | 8324457 |
| 1737675000 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1737588600 | 3.39 | -0.14 | -3.97 | 3.5 | 3.5299 | 3.39 | 3142951 |
| 1737502200 | 3.53 | -0.06 | -1.67 | 3.595 | 3.62 | 3.525 | 2797765 |
| 1737156600 | 3.59 | 0.16 | 4.66 | 3.48 | 3.61 | 3.43 | 4894668 |
| 1737070200 | 3.43 | 0 | 0.00 | 3.45 | 3.49 | 3.41 | 2911627 |
| 1736983800 | 3.43 | 0.01 | 0.29 | 3.5 | 3.5 | 3.39 | 2930416 |
| 1736897400 | 3.42 | -0.15 | -4.20 | 3.48 | 3.53 | 3.42 | 4033623 |
| 1736811000 | 3.57 | 0.04 | 1.13 | 3.5 | 3.57 | 3.43 | 4184618 |
| 1736551800 | 3.53 | -0.09 | -2.49 | 3.625 | 3.625 | 3.501 | 4187033 |
| 1736379000 | 3.62 | -0.27 | -6.94 | 3.88 | 3.88 | 3.6 | 6829775 |
| 1736292600 | 3.89 | -0.01 | -0.26 | 3.94 | 4.03 | 3.84 | 3554657 |
| 1736206200 | 3.9 | -0.11 | -2.74 | 4.015 | 4.0199999 | 3.885 | 2962349 |
| 1735947000 | 4.01 | -0.07 | -1.72 | 4.08 | 4.08 | 3.95 | 3474219 |
| 1735860600 | 4.08 | 0.27 | 7.09 | 3.9 | 4.125 | 3.87 | 10133362 |
| 1735687800 | 3.81 | 0.24 | 6.72 | 3.55 | 3.935 | 3.53 | 9704730 |
| 1735601400 | 3.57 | 0.04 | 1.13 | 3.5 | 3.6299 | 3.43 | 6814211 |
| 1735342200 | 3.53 | -0.12 | -3.29 | 3.63 | 3.64 | 3.52 | 4857760 |
| 1735255800 | 3.65 | -0.03 | -0.82 | 3.69 | 3.71 | 3.62 | 4203733 |
| 1735077840 | 3.68 | 0.02 | 0.55 | 3.65 | 3.69 | 3.63 | 1729400 |
| 1734996600 | 3.66 | -0.05 | -1.35 | 3.73 | 3.752 | 3.59 | 5596315 |
| 1734737400 | 3.71 | 0.11 | 3.06 | 3.6152 | 3.85 | 3.61 | 4897527 |
| 1734651000 | 3.6 | -0.12 | -3.23 | 3.6997 | 3.76 | 3.57 | 4479678 |
| 1734564600 | 3.72 | -0.09 | -2.36 | 3.83 | 3.9202 | 3.67 | 6275026 |
| 1734478200 | 3.81 | 0.26 | 7.32 | 3.57 | 3.81 | 3.42 | 15006981 |
| 1734391800 | 3.55 | -0.22 | -5.84 | 3.7301 | 3.74 | 3.52 | 14510223 |
| 1734132600 | 3.77 | 0.17 | 4.72 | 3.6297 | 3.79 | 3.55 | 9935870 |
| 1734046200 | 3.6 | -0.2 | -5.26 | 3.845 | 3.86 | 3.59 | 13567711 |
| 1733959800 | 3.8 | -0.28 | -6.86 | 4.09 | 4.09 | 3.8 | 15671976 |
| 1733873400 | 4.08 | -0.06 | -1.45 | 4.15 | 4.33 | 4.041 | 14486577 |
| 1733787000 | 4.14 | 0.01 | 0.24 | 4.21 | 4.34 | 4.12 | 14743072 |
| 1733527800 | 4.13 | -0.04 | -0.96 | 4.14 | 4.275 | 4.09 | 4662289 |
| 1733441400 | 4.17 | 0.04 | 0.97 | 4.14 | 4.3998 | 4.12 | 21525587 |
| 1733355000 | 4.13 | -0.19 | -4.40 | 4.28 | 4.42 | 4.09 | 13022113 |
| 1733268600 | 4.32 | -0.19 | -4.21 | 4.47 | 4.59 | 4.3099999 | 10398917 |
| 1733182200 | 4.51 | -0.02 | -0.44 | 4.49 | 4.6 | 4.3601 | 5848923 |
| 1732917840 | 4.53 | -0.14 | -3.00 | 4.6 | 4.71 | 4.42 | 5116784 |
| 1732750200 | 4.67 | 0.09 | 1.97 | 4.54 | 4.6849999 | 4.51 | 5412801 |
| 1732663800 | 4.58 | 0.05 | 1.10 | 4.49 | 4.75 | 4.36 | 24355480 |
| 1732577400 | 4.53 | 0.08 | 1.80 | 4.47 | 4.58 | 4.38 | 7282780 |
| 1732318200 | 4.45 | -0.12 | -2.63 | 4.57 | 4.6449999 | 4.36 | 7402882 |
| 1732231800 | 4.57 | -0.19 | -3.99 | 4.69 | 4.89 | 4.43 | 11400110 |
| 1732145400 | 4.76 | 0.08 | 1.71 | 4.74 | 4.91 | 4.6534 | 10521047 |
| 1732059000 | 4.68 | -0.23 | -4.68 | 4.845 | 4.95 | 4.625 | 11487713 |
| 1731972600 | 4.91 | -0.15 | -2.96 | 4.92 | 5.18 | 4.86 | 11524597 |
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
