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 | -0.014 | -0.398974066686 | 3.509 | 3.519 | 3.469 | 2904267 | 3.50431245 | DE |
| 4 | -0.171 | -4.66448445172 | 3.666 | 3.74 | 3.469 | 7155638 | 3.59017096 | DE |
| 12 | -0.13 | -3.58620689655 | 3.625 | 3.82 | 3.469 | 7446995 | 3.63848986 | DE |
| 26 | -0.113 | -3.13192904656 | 3.608 | 3.82 | 3.469 | 7600800 | 3.64597963 | DE |
| 52 | 0.376 | 12.0551458801 | 3.119 | 3.82 | 3.109 | 10131327 | 3.45991603 | DE |
| 156 | 0.755 | 27.5547445255 | 2.74 | 3.82 | 2.613 | 11098872 | 3.23275392 | DE |
| 260 | 0.863 | 32.7887537994 | 2.632 | 3.82 | 1.697 | 12967812 | 2.8799906 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735579800 | 3.495 | -0.02 | -0.51 | 3.507 | 3.519 | 3.495 | 4911254 |
| 1735320600 | 3.513 | 0.01 | 0.20 | 3.495 | 3.515 | 3.485 | 4105849 |
| 1735061400 | 3.506 | 0.01 | 0.37 | 3.496 | 3.511 | 3.496 | 1265086 |
| 1734975000 | 3.493 | -0.02 | -0.46 | 3.509 | 3.511 | 3.469 | 3341867 |
| 1734715800 | 3.509 | -0.04 | -1.21 | 3.54 | 3.54 | 3.494 | 26896892 |
| 1734629400 | 3.552 | -0.02 | -0.42 | 3.56 | 3.571 | 3.533 | 7559856 |
| 1734543000 | 3.567 | 0 | 0.00 | 3.563 | 3.583 | 3.555 | 8428940 |
| 1734456600 | 3.567 | -0.05 | -1.36 | 3.573 | 3.595 | 3.559 | 9998771 |
| 1734370200 | 3.616 | 0.01 | 0.22 | 3.609 | 3.618 | 3.59 | 5540395 |
| 1734111000 | 3.608 | 0.04 | 1.18 | 3.571 | 3.617 | 3.562 | 6570475 |
| 1734024600 | 3.566 | -0 | -0.06 | 3.558 | 3.595 | 3.545 | 5081920 |
| 1733938200 | 3.568 | -0.02 | -0.61 | 3.588 | 3.608 | 3.558 | 6304123 |
| 1733851800 | 3.59 | -0.09 | -2.39 | 3.65 | 3.662 | 3.583 | 6133464 |
| 1733765400 | 3.678 | -0.05 | -1.45 | 3.724 | 3.73 | 3.671 | 6310707 |
| 1733506200 | 3.732 | 0.02 | 0.40 | 3.731 | 3.74 | 3.71 | 6657503 |
| 1733419800 | 3.717 | 0.07 | 1.95 | 3.654 | 3.717 | 3.65 | 6806698 |
| 1733333400 | 3.646 | -0.02 | -0.52 | 3.666 | 3.67 | 3.631 | 6186457 |
| 1733247000 | 3.665 | -0.01 | -0.33 | 3.67 | 3.676 | 3.653 | 5432459 |
| 1733160600 | 3.677 | 0.01 | 0.16 | 3.666 | 3.695 | 3.655 | 6180028 |
| 1732901400 | 3.671 | -0.01 | -0.19 | 3.671 | 3.678 | 3.654 | 4484970 |
| 1732815000 | 3.678 | 0.01 | 0.25 | 3.68 | 3.685 | 3.666 | 2877911 |
| 1732728600 | 3.669 | 0.03 | 0.77 | 3.647 | 3.672 | 3.642 | 5517580 |
| 1732642200 | 3.641 | -0.01 | -0.25 | 3.641 | 3.656 | 3.625 | 4005799 |
| 1732555800 | 3.65 | 0.03 | 0.83 | 3.625 | 3.653 | 3.603 | 21796773 |
| 1732296600 | 3.62 | 0.02 | 0.56 | 3.601 | 3.629 | 3.596 | 6091122 |
| 1732210200 | 3.6 | 0.03 | 0.95 | 3.566 | 3.605 | 3.555 | 5561017 |
| 1732123800 | 3.566 | -0.01 | -0.17 | 3.581 | 3.593 | 3.56 | 4612963 |
| 1732037400 | 3.572 | 0.02 | 0.65 | 3.534 | 3.581 | 3.53 | 7204806 |
| 1731951000 | 3.549 | 0.02 | 0.71 | 3.537 | 3.549 | 3.514 | 5513247 |
| 1731691800 | 3.524 | -0.02 | -0.51 | 3.542 | 3.55 | 3.519 | 9888960 |
| 1731605400 | 3.542 | -0 | -0.06 | 3.59 | 3.594 | 3.497 | 11072899 |
| 1731519000 | 3.544 | 0 | 0.00 | 3.544 | 3.544 | 3.544 | 0 |
| 1731432600 | 3.544 | -0.08 | -2.18 | 3.614 | 3.616 | 3.544 | 9024999 |
| 1731346200 | 3.623 | 0.01 | 0.14 | 3.629 | 3.642 | 3.617 | 6090214 |
| 1731087000 | 3.618 | 0.03 | 0.81 | 3.597 | 3.618 | 3.577 | 6702092 |
| 1731000600 | 3.589 | -0.02 | -0.64 | 3.608 | 3.623 | 3.577 | 7357146 |
| 1730914200 | 3.612 | 0.01 | 0.25 | 3.62 | 3.626 | 3.594 | 7054700 |
| 1730827800 | 3.603 | -0.04 | -1.21 | 3.656 | 3.659 | 3.587 | 6675933 |
| 1730741400 | 3.647 | 0.02 | 0.52 | 3.62 | 3.653 | 3.62 | 5687286 |
| 1730482200 | 3.628 | 0.04 | 0.97 | 3.596 | 3.641 | 3.591 | 5426560 |
| 1730395800 | 3.593 | -0.05 | -1.24 | 3.62 | 3.626 | 3.566 | 11831391 |
| 1730309400 | 3.638 | -0.08 | -2.07 | 3.719 | 3.726 | 3.638 | 14021182 |
| 1730223000 | 3.715 | -0.02 | -0.59 | 3.746 | 3.773 | 3.705 | 6759646 |
| 1730136600 | 3.737 | -0.02 | -0.51 | 3.818 | 3.82 | 3.661 | 8949482 |
| 1729873800 | 3.756 | -0.01 | -0.29 | 3.76 | 3.769 | 3.737 | 4915598 |
| 1729787400 | 3.767 | 0.02 | 0.53 | 3.741 | 3.79 | 3.74 | 7809774 |
| 1729701000 | 3.747 | -0.01 | -0.24 | 3.745 | 3.763 | 3.722 | 8501202 |
| 1729614600 | 3.756 | -0.04 | -0.95 | 3.774 | 3.777 | 3.738 | 6747133 |
| 1729528200 | 3.792 | -0.01 | -0.21 | 3.798 | 3.809 | 3.785 | 4773652 |
| 1729269000 | 3.8 | 0 | 0.11 | 3.793 | 3.8 | 3.772 | 7557806 |
| 1729182600 | 3.796 | 0.01 | 0.18 | 3.806 | 3.816 | 3.793 | 8591072 |
| 1729096200 | 3.789 | 0.05 | 1.26 | 3.762 | 3.799 | 3.743 | 9769764 |
| 1729009800 | 3.742 | 0.01 | 0.38 | 3.745 | 3.766 | 3.73 | 12715609 |
| 1728923400 | 3.728 | 0.04 | 1.03 | 3.69 | 3.728 | 3.682 | 5321374 |
| 1728664200 | 3.69 | 0.01 | 0.30 | 3.673 | 3.69 | 3.67 | 5115273 |
| 1728577800 | 3.679 | -0 | -0.03 | 3.691 | 3.711 | 3.674 | 7724644 |
| 1728491400 | 3.68 | 0.01 | 0.38 | 3.672 | 3.687 | 3.647 | 6909647 |
| 1728405000 | 3.666 | 0.02 | 0.52 | 3.646 | 3.674 | 3.639 | 6701242 |
| 1728318600 | 3.647 | 0.03 | 0.83 | 3.625 | 3.656 | 3.608 | 8268306 |
| 1728059400 | 3.617 | 0.01 | 0.22 | 3.605 | 3.635 | 3.595 | 7293550 |
| 1727973000 | 3.609 | -0.02 | -0.41 | 3.611 | 3.6465 | 3.602 | 5690527 |
| 1727886600 | 3.624 | -0.03 | -0.69 | 3.642 | 3.649 | 3.608 | 8067547 |
| 1727800200 | 3.649 | -0.02 | -0.55 | 3.663 | 3.683 | 3.649 | 7096077 |
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
