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 | -0.105 | -2.40825688073 | 4.36 | 4.45 | 4.23 | 813316 | 4.27781303 | DE |
| 4 | -0.075 | -1.73210161663 | 4.33 | 4.5 | 4.23 | 726250 | 4.36069998 | DE |
| 12 | 1.545 | 57.0110701107 | 2.71 | 4.67 | 2.56 | 928965 | 3.73905849 | DE |
| 26 | 1.015 | 31.3271604938 | 3.24 | 4.67 | 2.405 | 774442 | 3.34147886 | DE |
| 52 | 1.005 | 30.9230769231 | 3.25 | 4.67 | 2.405 | 903521 | 3.14295698 | DE |
| 156 | 0.265 | 6.64160401003 | 3.99 | 4.67 | 2.405 | 1098672 | 3.2988192 | DE |
| 260 | 2.205 | 107.56097561 | 2.05 | 6.03 | 1.91 | 1118502 | 3.63719696 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743657300 | 4.265 | -0.04 | -0.81 | 4.26 | 4.28 | 4.24 | 584030 |
| 1743570900 | 4.3 | 0.01 | 0.23 | 4.28 | 4.33 | 4.26 | 779731 |
| 1743484500 | 4.29 | 0.01 | 0.23 | 4.2699999 | 4.34 | 4.26 | 635529 |
| 1743398100 | 4.28 | -0.02 | -0.47 | 4.3 | 4.32 | 4.23 | 575169 |
| 1743138900 | 4.3 | 0.05 | 1.18 | 4.26 | 4.34 | 4.26 | 628823 |
| 1743052500 | 4.25 | -0.21 | -4.71 | 4.36 | 4.45 | 4.23 | 1447329 |
| 1742966100 | 4.46 | 0.08 | 1.83 | 4.38 | 4.49 | 4.38 | 1210772 |
| 1742879700 | 4.38 | 0.01 | 0.23 | 4.37 | 4.43 | 4.37 | 531352 |
| 1742793300 | 4.37 | -0.02 | -0.46 | 4.38 | 4.41 | 4.34 | 420621 |
| 1742534100 | 4.39 | 0.04 | 0.92 | 4.43 | 4.454 | 4.37 | 1184773 |
| 1742447700 | 4.35 | 0.01 | 0.23 | 4.36 | 4.38 | 4.335 | 746999 |
| 1742361300 | 4.34 | -0.03 | -0.57 | 4.35 | 4.37 | 4.34 | 574234 |
| 1742274900 | 4.365 | 0.03 | 0.58 | 4.38 | 4.41 | 4.36 | 511761 |
| 1742188500 | 4.34 | -0.1 | -2.25 | 4.4 | 4.4 | 4.32 | 918974 |
| 1741929300 | 4.44 | 0.09 | 2.07 | 4.35 | 4.44 | 4.34 | 496109 |
| 1741842900 | 4.35 | -0.03 | -0.68 | 4.37 | 4.44 | 4.35 | 673903 |
| 1741756500 | 4.38 | -0.12 | -2.67 | 4.41 | 4.43 | 4.34 | 747056 |
| 1741670100 | 4.5 | 0.12 | 2.74 | 4.35 | 4.5 | 4.32 | 760191 |
| 1741583700 | 4.38 | -0.03 | -0.57 | 4.41 | 4.43 | 4.335 | 506500 |
| 1741324500 | 4.405 | 0.02 | 0.34 | 4.32 | 4.41 | 4.32 | 533731 |
| 1741238100 | 4.39 | 0.05 | 1.15 | 4.33 | 4.4 | 4.32 | 641446 |
| 1741151700 | 4.34 | -0.05 | -1.14 | 4.39 | 4.39 | 4.3099999 | 918337 |
| 1741065300 | 4.39 | -0.01 | -0.11 | 4.37 | 4.42 | 4.36 | 358809 |
| 1740978900 | 4.3949999 | 0.04 | 1.03 | 4.34 | 4.45 | 4.34 | 518796 |
| 1740719700 | 4.35 | -0.02 | -0.46 | 4.38 | 4.38 | 4.32 | 2013323 |
| 1740633300 | 4.37 | 0.01 | 0.23 | 4.35 | 4.42 | 4.35 | 395855 |
| 1740546900 | 4.36 | -0.05 | -1.13 | 4.41 | 4.41 | 4.3 | 775989 |
| 1740460500 | 4.41 | 0.07 | 1.61 | 4.35 | 4.43 | 4.3 | 2214464 |
| 1740374100 | 4.34 | -0.01 | -0.23 | 4.35 | 4.37 | 4.26 | 2557524 |
| 1740114900 | 4.35 | 1.22 | 38.98 | 4.2 | 4.67 | 4.2 | 7170760 |
| 1740028500 | 3.13 | -0.04 | -1.26 | 3.14 | 3.19 | 3.12 | 844607 |
| 1739942100 | 3.17 | 0 | 0.00 | 3.33 | 3.33 | 3.12 | 1202879 |
| 1739855700 | 3.17 | -0.03 | -0.94 | 3.17 | 3.23 | 3.13 | 2625636 |
| 1739769300 | 3.2 | 0.11 | 3.56 | 3.0299999 | 3.23 | 3.0299999 | 1777990 |
| 1739510100 | 3.09 | 0.17 | 5.82 | 3.0299999 | 3.12 | 2.98 | 2523570 |
| 1739423700 | 2.92 | 0.21 | 7.75 | 2.98 | 3.045 | 2.87 | 3697625 |
| 1739337300 | 2.71 | -0.05 | -1.81 | 2.7599999 | 2.77 | 2.7 | 444097 |
| 1739250900 | 2.7599999 | 0 | 0.00 | 2.71 | 2.7799999 | 2.71 | 293751 |
| 1739164500 | 2.7599999 | -0.04 | -1.25 | 2.75 | 2.7599999 | 2.72 | 236046 |
| 1738905300 | 2.795 | 0.04 | 1.27 | 2.7599999 | 2.81 | 2.75 | 1125889 |
| 1738818900 | 2.7599999 | -0.02 | -0.54 | 2.8 | 2.8 | 2.725 | 598831 |
| 1738732500 | 2.775 | 0.05 | 2.02 | 2.74 | 2.8 | 2.715 | 333337 |
| 1738646100 | 2.72 | 0.05 | 1.87 | 2.67 | 2.74 | 2.67 | 263602 |
| 1738559700 | 2.67 | -0.06 | -2.20 | 2.73 | 2.73 | 2.64 | 609927 |
| 1738300500 | 2.73 | 0.03 | 1.11 | 2.72 | 2.74 | 2.69 | 210028 |
| 1738214100 | 2.7 | 0.03 | 1.12 | 2.65 | 2.71 | 2.65 | 275864 |
| 1738127700 | 2.67 | -0.03 | -0.93 | 2.75 | 2.75 | 2.66 | 310974 |
| 1738041300 | 2.695 | 0 | 0.19 | 2.69 | 2.72 | 2.66 | 367786 |
| 1737695700 | 2.69 | 0.05 | 1.89 | 2.64 | 2.7 | 2.64 | 181661 |
| 1737609300 | 2.64 | -0.08 | -2.94 | 2.71 | 2.73 | 2.62 | 382732 |
| 1737522900 | 2.72 | 0.03 | 1.12 | 2.69 | 2.75 | 2.67 | 623133 |
| 1737436500 | 2.69 | 0 | 0.00 | 2.72 | 2.72 | 2.68 | 596963 |
| 1737350100 | 2.69 | 0.06 | 2.28 | 2.63 | 2.71 | 2.63 | 410343 |
| 1737090900 | 2.63 | -0.01 | -0.38 | 2.63 | 2.67 | 2.61 | 953962 |
| 1737004500 | 2.64 | 0.03 | 1.15 | 2.63 | 2.68 | 2.63 | 387987 |
| 1736918100 | 2.61 | -0.03 | -1.14 | 2.65 | 2.65 | 2.61 | 290124 |
| 1736831700 | 2.64 | 0.04 | 1.54 | 2.6 | 2.68 | 2.6 | 476738 |
| 1736745300 | 2.6 | 0.01 | 0.39 | 2.64 | 2.645 | 2.56 | 429608 |
| 1736486100 | 2.59 | -0.05 | -1.89 | 2.66 | 2.66 | 2.59 | 401916 |
| 1736399700 | 2.64 | -0.08 | -2.76 | 2.71 | 2.71 | 2.63 | 482489 |
| 1736313300 | 2.715 | 0.04 | 1.50 | 2.65 | 2.7599999 | 2.645 | 1489370 |
| 1736226900 | 2.675 | 0.09 | 3.28 | 2.56 | 2.68 | 2.56 | 493064 |
| 1736140500 | 2.59 | 0.02 | 0.78 | 2.57 | 2.62 | 2.565 | 275992 |
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
