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 | -0.186 | -8.31842576029 | 2.236 | 2.27 | 2 | 634942 | 2.1263762 | DE |
| 4 | -0.634 | -23.6214605067 | 2.684 | 2.804 | 2 | 493100 | 2.3893736 | DE |
| 12 | -1.22 | -37.3088685015 | 3.27 | 3.426 | 2 | 550921 | 2.63144102 | DE |
| 26 | -1.742 | -45.9388185654 | 3.792 | 4.298 | 2 | 528531 | 3.11120835 | DE |
| 52 | -3.58 | -63.5879218472 | 5.63 | 5.648 | 2 | 519415 | 3.4760035 | DE |
| 156 | -19.61 | -90.5355493998 | 21.66 | 29.7 | 2 | 605291 | 10.30374166 | DE |
| 260 | -0.34 | -14.2259414226 | 2.39 | 29.7 | 1.784 | 678070 | 10.97300267 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2.05 | 0.01 | 0.49 | 2.06 | 2.064 | 2.0019999 | 435615 |
| 1732210200 | 2.04 | -0.08 | -3.68 | 2.128 | 2.164 | 2 | 546343 |
| 1732123800 | 2.118 | -0.02 | -0.75 | 2.15 | 2.166 | 2.106 | 374818 |
| 1732037400 | 2.134 | 0.02 | 1.04 | 2.114 | 2.14 | 2.074 | 383583 |
| 1731951000 | 2.112 | -0.07 | -3.12 | 2.162 | 2.178 | 2.086 | 777478 |
| 1731691800 | 2.18 | -0.16 | -6.84 | 2.236 | 2.27 | 2.114 | 1092489 |
| 1731605400 | 2.34 | -0.06 | -2.34 | 2.412 | 2.43 | 2.322 | 354562 |
| 1731519000 | 2.396 | 0.16 | 6.96 | 2.3 | 2.398 | 2.232 | 876772 |
| 1731432600 | 2.24 | -0.16 | -6.82 | 2.36 | 2.364 | 2.24 | 808220 |
| 1731346200 | 2.404 | -0.01 | -0.41 | 2.43 | 2.478 | 2.392 | 400763 |
| 1731087000 | 2.414 | -0.1 | -3.82 | 2.5179999 | 2.524 | 2.412 | 569462 |
| 1731000600 | 2.5099999 | -0.07 | -2.86 | 2.582 | 2.71 | 2.494 | 637697 |
| 1730914200 | 2.584 | -0.02 | -0.77 | 2.6 | 2.678 | 2.582 | 388481 |
| 1730827800 | 2.604 | -0.03 | -1.29 | 2.648 | 2.686 | 2.604 | 179599 |
| 1730741400 | 2.638 | -0.01 | -0.53 | 2.65 | 2.698 | 2.618 | 297012 |
| 1730482200 | 2.652 | 0.07 | 2.71 | 2.598 | 2.666 | 2.598 | 178090 |
| 1730395800 | 2.582 | -0.08 | -3.15 | 2.65 | 2.664 | 2.576 | 447938 |
| 1730309400 | 2.666 | -0.09 | -3.27 | 2.712 | 2.8 | 2.662 | 318679 |
| 1730223000 | 2.7559999 | -0.03 | -1.22 | 2.796 | 2.796 | 2.73 | 334708 |
| 1730136600 | 2.79 | 0.09 | 3.33 | 2.7 | 2.804 | 2.692 | 672528 |
| 1729873800 | 2.7 | 0.01 | 0.45 | 2.684 | 2.722 | 2.684 | 222771 |
| 1729787400 | 2.688 | 0.01 | 0.30 | 2.69 | 2.718 | 2.658 | 251105 |
| 1729701000 | 2.68 | -0.05 | -1.90 | 2.72 | 2.73 | 2.628 | 357918 |
| 1729614600 | 2.732 | 0.06 | 2.09 | 2.684 | 2.75 | 2.652 | 474499 |
| 1729528200 | 2.676 | 0.02 | 0.60 | 2.69 | 2.692 | 2.636 | 355503 |
| 1729269000 | 2.66 | 0.11 | 4.31 | 2.536 | 2.686 | 2.5219999 | 804669 |
| 1729182600 | 2.55 | 0.08 | 3.07 | 2.616 | 2.65 | 2.494 | 847257 |
| 1729096200 | 2.474 | -0.02 | -0.80 | 2.512 | 2.512 | 2.472 | 312761 |
| 1729009800 | 2.494 | -0.03 | -1.11 | 2.532 | 2.548 | 2.466 | 335843 |
| 1728923400 | 2.5219999 | 0.01 | 0.40 | 2.542 | 2.61 | 2.5139999 | 598334 |
| 1728664200 | 2.512 | -0.04 | -1.49 | 2.552 | 2.578 | 2.508 | 290062 |
| 1728577800 | 2.55 | -0.04 | -1.54 | 2.598 | 2.624 | 2.542 | 375062 |
| 1728491400 | 2.59 | -0.05 | -1.75 | 2.63 | 2.67 | 2.582 | 405104 |
| 1728405000 | 2.636 | -0.01 | -0.38 | 2.634 | 2.66 | 2.604 | 251417 |
| 1728318600 | 2.646 | 0.03 | 1.22 | 2.614 | 2.664 | 2.598 | 271841 |
| 1728059400 | 2.614 | 0.09 | 3.73 | 2.546 | 2.66 | 2.54 | 348866 |
| 1727973000 | 2.52 | -0.03 | -1.33 | 2.56 | 2.604 | 2.492 | 566948 |
| 1727886600 | 2.554 | -0.05 | -1.77 | 2.61 | 2.636 | 2.524 | 577498 |
| 1727800200 | 2.6 | -0.06 | -2.33 | 2.698 | 2.7 | 2.6 | 456517 |
| 1727713800 | 2.662 | -0.08 | -2.99 | 2.7799999 | 2.8 | 2.662 | 617617 |
| 1727454600 | 2.744 | -0.01 | -0.22 | 2.7599999 | 2.802 | 2.688 | 651773 |
| 1727368200 | 2.75 | 0.05 | 1.70 | 2.732 | 2.79 | 2.718 | 563545 |
| 1727281800 | 2.704 | 0.07 | 2.66 | 2.634 | 2.704 | 2.628 | 712819 |
| 1727195400 | 2.634 | 0.02 | 0.69 | 2.65 | 2.662 | 2.6 | 393170 |
| 1727109000 | 2.616 | 0.08 | 3.24 | 2.512 | 2.67 | 2.5 | 847187 |
| 1726849800 | 2.5339999 | -0.13 | -5.02 | 2.68 | 2.68 | 2.5299999 | 888675 |
| 1726763400 | 2.668 | -0.02 | -0.67 | 2.72 | 2.74 | 2.652 | 587189 |
| 1726677000 | 2.686 | 0.03 | 0.98 | 2.724 | 2.758 | 2.642 | 785950 |
| 1726590600 | 2.66 | -0.11 | -3.97 | 2.77 | 2.806 | 2.66 | 1798454 |
| 1726504200 | 2.77 | -0.04 | -1.42 | 2.8 | 2.85 | 2.75 | 998473 |
| 1726245000 | 2.81 | -0.33 | -10.45 | 2.896 | 2.9 | 2.75 | 3038827 |
| 1726158600 | 3.138 | 0.05 | 1.69 | 3.128 | 3.15 | 3.088 | 164191 |
| 1726072200 | 3.086 | -0.06 | -1.84 | 3.15 | 3.2 | 3.074 | 181590 |
| 1725985800 | 3.144 | 0.06 | 1.81 | 3.08 | 3.148 | 3.062 | 206844 |
| 1725899400 | 3.088 | 0.01 | 0.26 | 3.1 | 3.108 | 3.052 | 438735 |
| 1725640200 | 3.08 | -0.05 | -1.60 | 3.122 | 3.14 | 3.08 | 367431 |
| 1725553800 | 3.13 | -0.06 | -1.88 | 3.166 | 3.19 | 3.122 | 341492 |
| 1725467400 | 3.19 | -0 | -0.13 | 3.118 | 3.228 | 3.08 | 450677 |
| 1725381000 | 3.194 | 0.03 | 0.82 | 3.364 | 3.426 | 3.194 | 592420 |
| 1725294600 | 3.168 | -0.12 | -3.71 | 3.25 | 3.2519999 | 3.164 | 391288 |
| 1725035400 | 3.29 | 0.01 | 0.43 | 3.27 | 3.314 | 3.2519999 | 293696 |
| 1724949000 | 3.2759999 | 0.01 | 0.31 | 3.258 | 3.33 | 3.2519999 | 179440 |
| 1724862600 | 3.266 | -0.11 | -3.37 | 3.396 | 3.396 | 3.266 | 686372 |
| 1724776200 | 3.38 | -0.1 | -2.76 | 3.476 | 3.484 | 3.38 | 254223 |
| 1724689800 | 3.476 | 0.02 | 0.70 | 3.48 | 3.556 | 3.43 | 239820 |
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
