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 | -0.14 | -3.3734939759 | 4.15 | 4.18 | 3.73 | 152712 | 4.11566354 | DE |
| 4 | 0.17 | 4.42708333333 | 3.84 | 4.18 | 3.71 | 400762 | 3.9242016 | DE |
| 12 | -0.17 | -4.06698564593 | 4.18 | 4.4 | 3.71 | 589714 | 4.08414369 | DE |
| 26 | 0.8 | 24.9221183801 | 3.21 | 4.4 | 2.47 | 802665 | 3.59344611 | DE |
| 52 | 0.79 | 24.5341614907 | 3.22 | 4.89 | 2.47 | 771539 | 3.77608162 | DE |
| 156 | 1.53 | 61.6935483871 | 2.48 | 4.89 | 1.63 | 495110 | 3.39755678 | DE |
| 260 | 2.24 | 126.553672316 | 1.77 | 4.89 | 0.78 | 468681 | 2.96649634 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738127700 | 4.19 | 0.09 | 2.20 | 4.09 | 4.2 | 4.09 | 174436 |
| 1738041300 | 4.1 | -0.08 | -1.91 | 4.15 | 4.165 | 4.08 | 107523 |
| 1737695700 | 4.18 | 0.11 | 2.83 | 4.07 | 4.18 | 4.07 | 76556 |
| 1737609300 | 4.065 | -0.07 | -1.57 | 4.12 | 4.18 | 4.045 | 143992 |
| 1737522900 | 4.13 | -0.03 | -0.72 | 4.15 | 4.17 | 4.09 | 282775 |
| 1737436500 | 4.16 | 0.09 | 2.21 | 3.99 | 4.16 | 3.99 | 276287 |
| 1737350100 | 4.07 | 0 | 0.12 | 4.1 | 4.13 | 3.99 | 916308 |
| 1737090900 | 4.065 | 0.04 | 0.87 | 4.1 | 4.12 | 4.0199999 | 342643 |
| 1737004500 | 4.03 | 0.03 | 0.75 | 4.05 | 4.12 | 4 | 276225 |
| 1736918100 | 4 | 0.13 | 3.36 | 3.9 | 4.03 | 3.9 | 427891 |
| 1736831700 | 3.87 | 0.12 | 3.20 | 3.79 | 3.89 | 3.79 | 261615 |
| 1736745300 | 3.75 | -0.07 | -1.83 | 3.78 | 3.85 | 3.71 | 1030759 |
| 1736486100 | 3.82 | 0.02 | 0.53 | 3.8 | 3.87 | 3.78 | 632605 |
| 1736399700 | 3.8 | -0.02 | -0.52 | 3.82 | 3.87 | 3.8 | 146130 |
| 1736313300 | 3.82 | -0.03 | -0.78 | 3.83 | 3.86 | 3.78 | 875749 |
| 1736226900 | 3.85 | 0.02 | 0.52 | 3.8 | 3.87 | 3.77 | 304742 |
| 1736140500 | 3.83 | -0.07 | -1.79 | 3.91 | 3.91 | 3.795 | 157446 |
| 1735881300 | 3.9 | -0.02 | -0.51 | 3.96 | 4.01 | 3.9 | 754131 |
| 1735794900 | 3.92 | 0.02 | 0.51 | 3.84 | 3.93 | 3.76 | 200341 |
| 1735617660 | 3.9 | 0.02 | 0.52 | 3.83 | 3.9 | 3.8 | 188982 |
| 1735535700 | 3.88 | -0.08 | -2.02 | 3.96 | 3.97 | 3.87 | 835005 |
| 1735276500 | 3.96 | 0 | 0.00 | 3.98 | 4.0199999 | 3.92 | 193947 |
| 1735014060 | 3.96 | 0 | 0.00 | 3.95 | 4.0199999 | 3.91 | 239185 |
| 1734930900 | 3.96 | -0.05 | -1.25 | 4 | 4 | 3.83 | 310130 |
| 1734671700 | 4.01 | -0.01 | -0.25 | 4.0199999 | 4.07 | 3.985 | 566729 |
| 1734585300 | 4.0199999 | -0.04 | -0.99 | 3.95 | 4.04 | 3.82 | 478246 |
| 1734498900 | 4.0599999 | -0.13 | -3.10 | 4.12 | 4.18 | 4.0599999 | 144150 |
| 1734412500 | 4.19 | -0.03 | -0.71 | 4.15 | 4.23 | 4.11 | 182259 |
| 1734326100 | 4.22 | 0.02 | 0.48 | 4.16 | 4.22 | 3.94 | 904715 |
| 1734066900 | 4.2 | -0.06 | -1.41 | 4.25 | 4.2699999 | 4.15 | 379059 |
| 1733980500 | 4.26 | 0.1 | 2.40 | 4.23 | 4.39 | 4.19 | 1321783 |
| 1733894100 | 4.16 | -0.01 | -0.24 | 4.2 | 4.23 | 4.111 | 590276 |
| 1733807700 | 4.17 | 0.08 | 1.96 | 4.09 | 4.25 | 4.09 | 532477 |
| 1733721300 | 4.09 | 0 | 0.00 | 4.1 | 4.13 | 4.055 | 124514 |
| 1733462100 | 4.09 | -0.07 | -1.68 | 4.15 | 4.19 | 4.07 | 324150 |
| 1733375700 | 4.16 | 0.02 | 0.48 | 4.11 | 4.19 | 4.11 | 318483 |
| 1733289300 | 4.14 | 0.05 | 1.22 | 4.0599999 | 4.18 | 4.0599999 | 276800 |
| 1733202900 | 4.09 | 0.01 | 0.25 | 4.03 | 4.1 | 4.0199999 | 227225 |
| 1733116500 | 4.08 | -0.1 | -2.39 | 4.09 | 4.2 | 4.0599999 | 81364 |
| 1732857300 | 4.18 | 0.04 | 0.97 | 4.15 | 4.2 | 4.038 | 215376 |
| 1732770900 | 4.14 | 0 | 0.00 | 4.16 | 4.18 | 4.1 | 172284 |
| 1732684500 | 4.14 | 0.05 | 1.22 | 4.1 | 4.17 | 4.1 | 116647 |
| 1732598100 | 4.09 | -0.07 | -1.68 | 4.15 | 4.175 | 4.05 | 574407 |
| 1732511700 | 4.16 | 0.06 | 1.46 | 4.07 | 4.16 | 4.07 | 1140852 |
| 1732252500 | 4.1 | -0.12 | -2.84 | 4.2 | 4.23 | 4.07 | 328140 |
| 1732166100 | 4.22 | 0.03 | 0.72 | 4.2 | 4.25 | 4.15 | 4444587 |
| 1732079700 | 4.19 | -0.1 | -2.33 | 4.2699999 | 4.2699999 | 4.1449999 | 212720 |
| 1731993300 | 4.29 | 0.02 | 0.47 | 4.2699999 | 4.4 | 4.26 | 760607 |
| 1731906900 | 4.2699999 | 0 | 0.00 | 4.2 | 4.29 | 4.102 | 508448 |
| 1731647700 | 4.2699999 | 0.35 | 8.93 | 3.9 | 4.29 | 3.9 | 2364195 |
| 1731561300 | 3.92 | -0.11 | -2.73 | 3.93 | 4.01 | 3.9 | 1481372 |
| 1731474900 | 4.03 | 0.03 | 0.75 | 3.86 | 4.05 | 3.86 | 420108 |
| 1731388500 | 4 | 0.03 | 0.76 | 3.83 | 4 | 3.76 | 783946 |
| 1731302100 | 3.97 | -0.17 | -4.11 | 4.05 | 4.09 | 3.915 | 1601859 |
| 1731042900 | 4.14 | 0.16 | 3.89 | 4.14 | 4.19 | 4.13 | 271949 |
| 1730956500 | 3.985 | -0.2 | -4.67 | 4.04 | 4.1 | 3.91 | 944830 |
| 1730870100 | 4.18 | -0.05 | -1.18 | 4.18 | 4.22 | 4.09 | 1248452 |
| 1730783700 | 4.23 | 0.02 | 0.48 | 4.17 | 4.24 | 4.12 | 1090330 |
| 1730697300 | 4.21 | 0 | 0.00 | 4.3 | 4.38 | 4.19 | 955606 |
| 1730438100 | 4.21 | -0.06 | -1.41 | 4.14 | 4.32 | 4.11 | 798143 |
| 1730351700 | 4.2699999 | 0.08 | 1.91 | 4.22 | 4.295 | 4.14 | 2096599 |
| 1730265300 | 4.19 | 0.05 | 1.21 | 4.21 | 4.34 | 4.12 | 2060596 |
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
