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 | -0.208 | -6.60736975858 | 3.148 | 3.216 | 2.864 | 1706621 | 2.99216964 | DE |
| 4 | -0.448 | -13.2231404959 | 3.388 | 3.44 | 2.864 | 918006 | 3.12287479 | DE |
| 12 | -1.56 | -34.6666666667 | 4.5 | 4.59 | 2.864 | 692558 | 3.45444281 | DE |
| 26 | -1.84 | -38.4937238494 | 4.78 | 5.315 | 2.864 | 549356 | 4.02400767 | DE |
| 52 | -2.945 | -50.0424808836 | 5.885 | 6.39 | 2.864 | 596088 | 4.8000344 | DE |
| 156 | -4.13 | -58.4158415842 | 7.07 | 9.016 | 2.864 | 691598 | 6.23147565 | DE |
| 260 | -9.85 | -77.0132916341 | 12.79 | 14.165 | 2.864 | 908857 | 6.78225257 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2.94 | -0.01 | -0.41 | 2.954 | 2.96 | 2.922 | 208237 |
| 1734975000 | 2.952 | 0 | 0.07 | 2.944 | 3.0099999 | 2.924 | 688907 |
| 1734715800 | 2.95 | -0.03 | -1.14 | 2.964 | 2.964 | 2.864 | 5129895 |
| 1734629400 | 2.984 | -0.12 | -3.93 | 3.06 | 3.06 | 2.962 | 887534 |
| 1734543000 | 3.106 | -0.04 | -1.40 | 3.166 | 3.216 | 3.106 | 842489 |
| 1734456600 | 3.15 | -0.01 | -0.38 | 3.148 | 3.164 | 3.106 | 984278 |
| 1734370200 | 3.162 | -0.03 | -1.06 | 3.18 | 3.198 | 3.122 | 548997 |
| 1734111000 | 3.196 | -0.06 | -1.84 | 3.25 | 3.266 | 3.142 | 723121 |
| 1734024600 | 3.2559999 | 0.07 | 2.07 | 3.266 | 3.266 | 3.196 | 533780 |
| 1733938200 | 3.19 | -0.12 | -3.57 | 3.306 | 3.314 | 3.186 | 566226 |
| 1733851800 | 3.308 | 0.02 | 0.73 | 3.2719999 | 3.308 | 3.224 | 552286 |
| 1733765400 | 3.2839999 | -0.04 | -1.32 | 3.36 | 3.378 | 3.274 | 655810 |
| 1733506200 | 3.328 | 0.09 | 2.72 | 3.266 | 3.33 | 3.2639999 | 568408 |
| 1733419800 | 3.24 | -0.01 | -0.37 | 3.2559999 | 3.2879999 | 3.228 | 926240 |
| 1733333400 | 3.2519999 | 0.07 | 2.26 | 3.18 | 3.2519999 | 3.152 | 694295 |
| 1733247000 | 3.18 | -0.02 | -0.50 | 3.212 | 3.214 | 3.166 | 913555 |
| 1733160600 | 3.196 | -0.06 | -1.96 | 3.228 | 3.25 | 3.164 | 691729 |
| 1732901400 | 3.2599999 | -0.04 | -1.33 | 3.32 | 3.328 | 3.246 | 608002 |
| 1732815000 | 3.304 | -0.09 | -2.71 | 3.326 | 3.378 | 3.304 | 325629 |
| 1732728600 | 3.396 | 0 | 0.00 | 3.396 | 3.396 | 3.396 | 0 |
| 1732642200 | 3.396 | -0.03 | -0.99 | 3.388 | 3.44 | 3.35 | 600939 |
| 1732555800 | 3.43 | 0.06 | 1.66 | 3.394 | 3.444 | 3.368 | 1657064 |
| 1732296600 | 3.374 | 0.07 | 2.24 | 3.316 | 3.408 | 3.314 | 416535 |
| 1732210200 | 3.3 | 0.03 | 0.92 | 3.27 | 3.314 | 3.236 | 633029 |
| 1732123800 | 3.27 | -0.03 | -0.85 | 3.314 | 3.336 | 3.258 | 561104 |
| 1732037400 | 3.298 | -0.01 | -0.24 | 3.32 | 3.34 | 3.22 | 798924 |
| 1731951000 | 3.306 | -0.08 | -2.36 | 3.4 | 3.41 | 3.302 | 634778 |
| 1731691800 | 3.386 | -0 | -0.12 | 3.42 | 3.432 | 3.364 | 460477 |
| 1731605400 | 3.39 | 0.1 | 3.10 | 3.294 | 3.412 | 3.294 | 659486 |
| 1731519000 | 3.2879999 | -0 | -0.12 | 3.2799999 | 3.326 | 3.2519999 | 680469 |
| 1731432600 | 3.292 | -0.13 | -3.74 | 3.37 | 3.414 | 3.292 | 718267 |
| 1731346200 | 3.42 | 0.03 | 0.83 | 3.45 | 3.46 | 3.364 | 881326 |
| 1731087000 | 3.392 | -0.07 | -2.14 | 3.44 | 3.478 | 3.392 | 751631 |
| 1731000600 | 3.466 | -0.04 | -1.03 | 3.55 | 3.824 | 3.442 | 963287 |
| 1730914200 | 3.502 | -0.08 | -2.18 | 3.536 | 3.632 | 3.5 | 462391 |
| 1730827800 | 3.58 | -0.04 | -1.21 | 3.62 | 3.636 | 3.58 | 403432 |
| 1730741400 | 3.624 | 0.01 | 0.39 | 3.61 | 3.69 | 3.594 | 277436 |
| 1730482200 | 3.61 | -0.06 | -1.58 | 3.666 | 3.694 | 3.61 | 308561 |
| 1730395800 | 3.668 | 0.01 | 0.22 | 3.662 | 3.668 | 3.61 | 407132 |
| 1730309400 | 3.66 | -0.08 | -2.14 | 3.724 | 3.74 | 3.616 | 599518 |
| 1730223000 | 3.74 | -0.07 | -1.89 | 3.814 | 3.818 | 3.722 | 475786 |
| 1730136600 | 3.812 | -0 | -0.10 | 3.828 | 3.882 | 3.812 | 198818 |
| 1729873800 | 3.816 | 0 | 0.00 | 3.816 | 3.852 | 3.78 | 442490 |
| 1729787400 | 3.816 | -0.02 | -0.42 | 3.822 | 3.93 | 3.796 | 340038 |
| 1729701000 | 3.832 | 0.01 | 0.21 | 3.814 | 3.868 | 3.81 | 570484 |
| 1729614600 | 3.824 | -0.03 | -0.68 | 3.824 | 3.846 | 3.722 | 698998 |
| 1729528200 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1729269000 | 3.85 | -0.01 | -0.36 | 3.86 | 3.92 | 3.848 | 553369 |
| 1729182600 | 3.864 | 0 | 0.00 | 3.862 | 3.958 | 3.862 | 473931 |
| 1729096200 | 3.864 | 0.05 | 1.20 | 3.808 | 3.864 | 3.78 | 915457 |
| 1729009800 | 3.818 | -0.21 | -5.26 | 3.804 | 3.87 | 3.766 | 661563 |
| 1728923400 | 4.03 | 0.07 | 1.66 | 3.982 | 4.092 | 3.92 | 790890 |
| 1728664200 | 3.964 | -0.32 | -7.38 | 4.16 | 4.202 | 3.938 | 957654 |
| 1728577800 | 4.28 | -0.09 | -2.01 | 4.36 | 4.38 | 4.256 | 486407 |
| 1728491400 | 4.368 | -0.04 | -0.86 | 4.406 | 4.422 | 4.368 | 230501 |
| 1728405000 | 4.406 | -0.12 | -2.74 | 4.53 | 4.53 | 4.404 | 384332 |
| 1728318600 | 4.53 | 0.02 | 0.44 | 4.51 | 4.57 | 4.474 | 325644 |
| 1728059400 | 4.51 | 0.08 | 1.76 | 4.456 | 4.59 | 4.456 | 459466 |
| 1727973000 | 4.432 | -0.05 | -1.07 | 4.5039999 | 4.548 | 4.41 | 503816 |
| 1727886600 | 4.48 | -0.05 | -1.06 | 4.518 | 4.55 | 4.48 | 516324 |
| 1727800200 | 4.5279999 | 0.03 | 0.67 | 4.5 | 4.542 | 4.476 | 465412 |
| 1727713800 | 4.498 | -0.05 | -1.14 | 4.55 | 4.57 | 4.478 | 425311 |
| 1727454600 | 4.55 | 0.03 | 0.57 | 4.54 | 4.628 | 4.506 | 444601 |
| 1727368200 | 4.524 | -0.07 | -1.52 | 4.62 | 4.634 | 4.488 | 421936 |
| 1727281800 | 4.594 | -0.03 | -0.61 | 4.592 | 4.622 | 4.548 | 267935 |
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
