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 | -0.45 | -12.1621621622 | 3.7 | 3.75 | 3.15 | 2353297 | 3.48134624 | DE |
| 4 | 1.1 | 51.1627906977 | 2.15 | 4.325 | 1.725 | 23961603 | 2.69045443 | DE |
| 12 | 1.075 | 49.4252873563 | 2.175 | 4.325 | 1.725 | 11864502 | 2.55098648 | DE |
| 26 | -0.2 | -5.79710144928 | 3.45 | 4.325 | 1.725 | 6622274 | 2.58028027 | DE |
| 52 | -1.15 | -26.1363636364 | 4.4 | 5.5 | 1.725 | 5012089 | 3.11068033 | DE |
| 156 | -3.7 | -53.2374100719 | 6.95 | 9.65 | 1.725 | 3740652 | 4.62450001 | DE |
| 260 | 1.75 | 116.666666667 | 1.5 | 9.65 | 1.5 | 3340804 | 4.71997635 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742923800 | 3.25 | 0.08 | 2.36 | 3.175 | 3.325 | 3.175 | 9577903 |
| 1742837400 | 3.175 | -0.18 | -5.22 | 3.35 | 3.35 | 3.15 | 2357231 |
| 1742578200 | 3.35 | -0.1 | -2.90 | 3.45 | 3.5 | 3.35 | 2528152 |
| 1742491800 | 3.45 | -0.18 | -4.83 | 3.625 | 3.625 | 3.45 | 1626532 |
| 1742405400 | 3.625 | -0.13 | -3.33 | 3.75 | 3.75 | 3.6 | 2451858 |
| 1742319000 | 3.75 | 0.16 | 4.46 | 3.7 | 3.75 | 3.7 | 2802712 |
| 1742232600 | 3.59 | -0.41 | -10.25 | 3.9 | 4.1 | 3.59 | 7160198 |
| 1741973400 | 4 | 0.48 | 13.48 | 3.525 | 4.325 | 3.525 | 22001345 |
| 1741887000 | 3.525 | 0.33 | 10.16 | 3.15 | 3.525 | 3.125 | 9943677 |
| 1741800600 | 3.2 | -0.1 | -3.03 | 3.35 | 3.35 | 3.175 | 7254762 |
| 1741714200 | 3.3 | -0.1 | -2.94 | 3.325 | 3.35 | 3.1 | 17275890 |
| 1741627800 | 3.4 | 0.63 | 22.52 | 2.775 | 3.675 | 2.775 | 119036316 |
| 1741368600 | 2.775 | 0.83 | 42.31 | 2.1 | 2.775 | 1.975 | 73720445 |
| 1741282200 | 1.95 | 0.18 | 9.86 | 1.8 | 1.95 | 1.725 | 142923860 |
| 1741195800 | 1.775 | -0.15 | -7.55 | 1.925 | 1.925 | 1.725 | 17343737 |
| 1741109400 | 1.92 | 0.05 | 2.67 | 1.875 | 1.95 | 1.875 | 16332023 |
| 1741023000 | 1.87 | -0.17 | -8.33 | 2.025 | 2.025 | 1.87 | 7403360 |
| 1740763800 | 2.04 | -0.04 | -1.69 | 2.175 | 2.175 | 2.025 | 18946762 |
| 1740677400 | 2.075 | 0 | 0.00 | 2.075 | 2.1 | 2.075 | 1225711 |
| 1740591000 | 2.075 | 0.02 | 0.73 | 2.075 | 2.075 | 2.075 | 765118 |
| 1740504600 | 2.06 | -0.12 | -5.29 | 2.15 | 2.15 | 2.025 | 6132379 |
| 1740418200 | 2.175 | -0.03 | -1.14 | 2.2 | 2.2 | 2.15 | 1857297 |
| 1740159000 | 2.2 | 0.05 | 2.33 | 2.15 | 2.2 | 2.125 | 3878014 |
| 1740072600 | 2.15 | -0.1 | -4.44 | 2.25 | 2.275 | 2.125 | 8524089 |
| 1739986200 | 2.25 | -0.08 | -3.23 | 2.325 | 2.325 | 2.25 | 910281 |
| 1739899800 | 2.325 | 0.01 | 0.22 | 2.325 | 2.325 | 2.325 | 430554 |
| 1739813400 | 2.32 | -0.03 | -1.28 | 2.35 | 2.35 | 2.32 | 6541434 |
| 1739554200 | 2.35 | 0.02 | 1.08 | 2.325 | 2.375 | 2.325 | 7776137 |
| 1739467800 | 2.325 | -0.05 | -2.11 | 2.375 | 2.375 | 2.275 | 1493382 |
| 1739381400 | 2.375 | -0.03 | -1.04 | 2.5 | 2.5 | 2.375 | 9281075 |
| 1739295000 | 2.4 | -0.1 | -4.00 | 2.5 | 2.5 | 2.375 | 4631923 |
| 1739208600 | 2.5 | 0.08 | 3.09 | 2.425 | 2.6 | 2.425 | 14566806 |
| 1738949400 | 2.425 | 0.1 | 4.30 | 2.325 | 2.45 | 2.325 | 9199495 |
| 1738863000 | 2.325 | 0.05 | 2.20 | 2.325 | 2.325 | 2.275 | 9284312 |
| 1738776600 | 2.275 | 0.02 | 1.11 | 2.25 | 2.325 | 2.25 | 8742828 |
| 1738690200 | 2.25 | 0.1 | 4.65 | 2.175 | 2.275 | 2.175 | 18972694 |
| 1738603800 | 2.15 | 0.15 | 7.50 | 2.025 | 2.225 | 2.025 | 40611514 |
| 1738344600 | 2 | 0.02 | 1.27 | 1.975 | 2 | 1.975 | 6058677 |
| 1738258200 | 1.975 | 0 | 0.00 | 1.975 | 2 | 1.975 | 1218151 |
| 1738171800 | 1.975 | -0.1 | -4.82 | 2.075 | 2.075 | 1.95 | 4130791 |
| 1738085400 | 2.075 | 0 | 0.00 | 2.075 | 2.075 | 2.075 | 216401 |
| 1737999000 | 2.075 | -0.1 | -4.60 | 2.175 | 2.175 | 2.05 | 4159017 |
| 1737739800 | 2.175 | -0.05 | -2.25 | 2.225 | 2.225 | 2.125 | 3390805 |
| 1737653400 | 2.225 | 0 | 0.00 | 2.225 | 2.225 | 2.225 | 2179936 |
| 1737567000 | 2.225 | 0 | 0.00 | 2.225 | 2.225 | 2.225 | 357678 |
| 1737480600 | 2.225 | -0.03 | -1.11 | 2.3 | 2.3 | 2.225 | 511050 |
| 1737394200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 2214187 |
| 1737135000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 3416756 |
| 1737048600 | 2.25 | -0.05 | -2.17 | 2.3 | 2.3 | 2.25 | 1161127 |
| 1736962200 | 2.3 | 0.05 | 2.22 | 2.25 | 2.3 | 2.25 | 969873 |
| 1736875800 | 2.25 | -0.1 | -4.26 | 2.35 | 2.35 | 2.25 | 3088940 |
| 1736789400 | 2.35 | 0 | 0.00 | 2.35 | 2.4 | 2.315 | 4245821 |
| 1736530200 | 2.35 | 0.08 | 3.30 | 2.275 | 2.35 | 2.275 | 6987699 |
| 1736443800 | 2.275 | 0.13 | 5.81 | 2.15 | 2.275 | 2.125 | 4117051 |
| 1736357400 | 2.15 | -0.03 | -1.15 | 2.175 | 2.175 | 2.125 | 1069662 |
| 1736271000 | 2.175 | 0 | 0.00 | 2.175 | 2.175 | 2.125 | 2053619 |
| 1736184600 | 2.175 | -0.05 | -2.25 | 2.225 | 2.25 | 2.05 | 6757185 |
| 1735925400 | 2.225 | 0.1 | 4.71 | 2.125 | 2.225 | 2.025 | 10036410 |
| 1735839000 | 2.125 | 0 | 0.00 | 2.125 | 2.125 | 2.125 | 3750537 |
| 1735666200 | 2.125 | 0 | 0.24 | 2.175 | 2.175 | 2.125 | 1980366 |
| 1735579800 | 2.12 | -0.06 | -2.53 | 2.175 | 2.175 | 2.12 | 1131538 |
| 1735320600 | 2.175 | 0 | 0.00 | 2.175 | 2.175 | 2.175 | 827817 |
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
