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 | 0.03 | 0.757575757576 | 3.96 | 4.09 | 3.95 | 1383 | 4.0351996 | DE |
| 4 | -0.02 | -0.498753117207 | 4.01 | 4.58 | 3.8 | 4287 | 4.0459676 | DE |
| 12 | -1.45 | -26.6544117647 | 5.44 | 5.5 | 3.69 | 2011 | 4.17764097 | DE |
| 26 | -3.09 | -43.6440677966 | 7.08 | 7.08 | 3.69 | 1150 | 4.61566149 | DE |
| 52 | -5.318 | -57.1336484744 | 9.308 | 9.664 | 3.69 | 784 | 5.59226212 | DE |
| 156 | -6.012 | -60.1079784043 | 10.002 | 13.398 | 3.69 | 949 | 7.11705279 | DE |
| 260 | -6.012 | -60.1079784043 | 10.002 | 13.398 | 3.69 | 949 | 7.11705279 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732642200 | 3.99 | 0.01 | 0.25 | 3.98 | 4 | 3.95 | 1034 |
| 1732555800 | 3.98 | -0.02 | -0.50 | 4 | 4 | 3.98 | 392 |
| 1732296600 | 4 | -0.09 | -2.20 | 4.05 | 4.05 | 3.97 | 2522 |
| 1732210200 | 4.09 | 0.11 | 2.76 | 3.99 | 4.09 | 3.98 | 2917 |
| 1732123800 | 3.98 | 0.04 | 1.02 | 3.96 | 3.98 | 3.96 | 49 |
| 1732037400 | 3.94 | -0.06 | -1.50 | 4 | 4 | 3.91 | 797 |
| 1731951000 | 4 | 0 | 0.00 | 4.08 | 4.08 | 3.99 | 2985 |
| 1731691800 | 4 | 0.01 | 0.25 | 3.99 | 4.01 | 3.99 | 364 |
| 1731605400 | 3.99 | 0.01 | 0.25 | 4 | 4 | 3.98 | 963 |
| 1731519000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1731432600 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1731346200 | 3.98 | 0 | 0.00 | 4 | 4 | 3.89 | 1282 |
| 1731087000 | 3.98 | -0.09 | -2.21 | 4.0199999 | 4.0199999 | 3.8 | 4613 |
| 1731000600 | 4.07 | 0.07 | 1.75 | 4.05 | 4.11 | 3.96 | 4242 |
| 1730914200 | 4 | -0.1 | -2.44 | 4.1 | 4.19 | 3.89 | 8927 |
| 1730827800 | 4.1 | -0.1 | -2.38 | 4.58 | 4.58 | 4 | 30700 |
| 1730741400 | 4.2 | 0.2 | 5.00 | 4.39 | 4.39 | 4.1 | 3117 |
| 1730482200 | 4 | 0 | 0.00 | 4 | 4.01 | 3.99 | 6200 |
| 1730395800 | 4 | 0.01 | 0.25 | 4.12 | 4.12 | 3.99 | 3667 |
| 1730309400 | 3.99 | -0.01 | -0.25 | 4.01 | 4.11 | 3.81 | 9703 |
| 1730223000 | 4 | 0 | 0.00 | 4.01 | 4.01 | 3.98 | 688 |
| 1730136600 | 4 | -0.04 | -0.99 | 4.04 | 4.04 | 4 | 1235 |
| 1729873800 | 4.04 | 0.04 | 1.00 | 4.05 | 4.05 | 4.04 | 118 |
| 1729787400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 36 |
| 1729701000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 363 |
| 1729614600 | 4 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4 | 316 |
| 1729528200 | 4 | 0.06 | 1.52 | 4 | 4.01 | 4 | 719 |
| 1729269000 | 3.94 | 0 | 0.00 | 3.93 | 3.94 | 3.93 | 1302 |
| 1729182600 | 3.94 | -0.02 | -0.51 | 3.96 | 3.96 | 3.9 | 305 |
| 1729096200 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1729009800 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.85 | 326 |
| 1728923400 | 3.96 | -0.13 | -3.18 | 4.2 | 4.2 | 3.84 | 4498 |
| 1728664200 | 4.09 | 0.09 | 2.25 | 4.0599999 | 4.09 | 4.05 | 621 |
| 1728577800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1728491400 | 4 | 0.02 | 0.50 | 3.94 | 4 | 3.9 | 1069 |
| 1728405000 | 3.98 | -0.3 | -7.01 | 4.28 | 4.28 | 3.92 | 1179 |
| 1728318600 | 4.28 | -0.18 | -4.04 | 4.54 | 4.54 | 4.28 | 207 |
| 1728059400 | 4.46 | -0.18 | -3.88 | 4.44 | 4.9 | 4 | 4821 |
| 1727973000 | 4.64 | -0.4 | -7.94 | 4.97 | 4.97 | 4.5 | 494 |
| 1727886600 | 5.04 | -0.16 | -3.08 | 5.2 | 5.2 | 5.04 | 873 |
| 1727800200 | 5.2 | -0.2 | -3.70 | 5.4 | 5.4 | 5.2 | 1567 |
| 1727713800 | 5.4 | 0 | 0.00 | 5.44 | 5.44 | 5.4 | 679 |
| 1727454600 | 5.4 | 0 | 0.00 | 5.4 | 5.42 | 5.38 | 301 |
| 1727368200 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 489 |
| 1727281800 | 5.4 | 0.02 | 0.37 | 5.38 | 5.46 | 5.36 | 2325 |
| 1727195400 | 5.38 | 0 | 0.00 | 5.36 | 5.38 | 5.36 | 105 |
| 1727109000 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 1093 |
| 1726849800 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 11 |
| 1726763400 | 5.38 | -0.04 | -0.74 | 5.42 | 5.42 | 5.38 | 5 |
| 1726677000 | 5.42 | 0.02 | 0.37 | 5.4 | 5.42 | 5.4 | 144 |
| 1726590600 | 5.4 | 0.02 | 0.37 | 5.4 | 5.4 | 5.4 | 185 |
| 1726504200 | 5.38 | -0.06 | -1.10 | 5.46 | 5.46 | 5.38 | 4 |
| 1726245000 | 5.44 | 0 | 0.00 | 5.42 | 5.44 | 5.38 | 17 |
| 1726158600 | 5.44 | 0.04 | 0.74 | 5.4 | 5.44 | 5.4 | 3 |
| 1726072200 | 5.4 | 0 | 0.00 | 5.4 | 5.42 | 5.4 | 87 |
| 1725985800 | 5.4 | -0.08 | -1.46 | 5.48 | 5.48 | 5.2 | 1550 |
| 1725899400 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.4 | 563 |
| 1725640200 | 5.48 | 0.02 | 0.37 | 5.46 | 5.5 | 5.46 | 411 |
| 1725553800 | 5.46 | 0.22 | 4.20 | 5.24 | 5.46 | 5.24 | 421 |
| 1725467400 | 5.24 | -0.22 | -4.03 | 5.44 | 5.44 | 5.24 | 51 |
| 1725381000 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 101 |
| 1725294600 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 56 |
| 1725035400 | 5.46 | 0 | 0.00 | 5.46 | 5.48 | 5.46 | 705 |
| 1724949000 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 200 |
| 1724862600 | 5.46 | 0 | 0.00 | 5.46 | 5.48 | 5.46 | 157 |
| 1724776200 | 5.46 | -0.02 | -0.36 | 5.46 | 5.46 | 5.46 | 1 |
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
