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 | 520 | 13.2653061224 | 3920 | 4430 | 3900 | 160296 | 4249.31927978 | DE |
| 4 | 555 | 14.2857142857 | 3885 | 4430 | 3805 | 78095 | 4108.57657903 | DE |
| 12 | 985 | 28.509406657 | 3455 | 4430 | 3415 | 66261 | 3914.86183062 | DE |
| 26 | -70 | -1.55210643016 | 4510 | 4665 | 3415 | 57478 | 3872.9097524 | DE |
| 52 | 890 | 25.0704225352 | 3550 | 4665 | 3375 | 59362 | 3905.29999092 | DE |
| 156 | 730 | 19.6765498652 | 3710 | 4665 | 2440 | 58204 | 3375.01936305 | DE |
| 260 | 1430 | 47.5083056478 | 3010 | 4665 | 1936 | 53257 | 3217.56149089 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737048600 | 4375 | 115 | 2.70 | 4165 | 4375 | 4165 | 58100 |
| 1736962200 | 4260 | 75 | 1.79 | 4215 | 4260 | 4170 | 122511 |
| 1736875800 | 4185 | -15 | -0.36 | 4225 | 4265 | 4180 | 42833 |
| 1736789400 | 4200 | -75 | -1.75 | 4315 | 4345 | 4195 | 276000 |
| 1736530200 | 4275 | 385 | 9.90 | 3920 | 4280 | 3900 | 302038 |
| 1736443800 | 3890 | 40 | 1.04 | 3835 | 3900 | 3805 | 55259 |
| 1736357400 | 3850 | -20 | -0.52 | 3960 | 3960 | 3830 | 70998 |
| 1736271000 | 3870 | -25 | -0.64 | 3915 | 3915 | 3845 | 27522 |
| 1736184600 | 3895 | 5 | 0.13 | 3975 | 3975 | 3880 | 45654 |
| 1735925400 | 3890 | -5 | -0.13 | 3900 | 3935 | 3860 | 29582 |
| 1735839000 | 3895 | -60 | -1.52 | 3950 | 3975 | 3890 | 15840 |
| 1735666200 | 3955 | 70 | 1.80 | 3875 | 3955 | 3875 | 11197 |
| 1735579800 | 3885 | -10 | -0.26 | 3880 | 3905 | 3865 | 63075 |
| 1735320600 | 3895 | -45 | -1.14 | 3870 | 3935 | 3870 | 14129 |
| 1735061400 | 3940 | 10 | 0.25 | 3900 | 3980 | 3900 | 21557 |
| 1734975000 | 3930 | 25 | 0.64 | 3895 | 3950 | 3885 | 46048 |
| 1734715800 | 3905 | -15 | -0.38 | 3885 | 3920 | 3875 | 125279 |
| 1734629400 | 3920 | 15 | 0.38 | 3870 | 3925 | 3840 | 80620 |
| 1734543000 | 3905 | -45 | -1.14 | 3925 | 3975 | 3895 | 126436 |
| 1734456600 | 3950 | -110 | -2.71 | 4020 | 4035 | 3940 | 122350 |
| 1734370200 | 4060 | 30 | 0.74 | 4020 | 4080 | 4020 | 63560 |
| 1734111000 | 4030 | 20 | 0.50 | 4010 | 4055 | 4010 | 21455 |
| 1734024600 | 4010 | -25 | -0.62 | 4035 | 4060 | 4010 | 63408 |
| 1733938200 | 4035 | 20 | 0.50 | 4000 | 4045 | 4000 | 52041 |
| 1733851800 | 4015 | 5 | 0.12 | 3950 | 4035 | 3950 | 37545 |
| 1733765400 | 4010 | -30 | -0.74 | 4040 | 4050 | 3995 | 70389 |
| 1733506200 | 4040 | 30 | 0.75 | 4045 | 4045 | 3975 | 32103 |
| 1733419800 | 4010 | -40 | -0.99 | 4060 | 4065 | 3975 | 22516 |
| 1733333400 | 4050 | 55 | 1.38 | 4020 | 4060 | 4010 | 45806 |
| 1733247000 | 3995 | 65 | 1.65 | 3935 | 4020 | 3930 | 80890 |
| 1733160600 | 3930 | -50 | -1.26 | 4000 | 4000 | 3915 | 75075 |
| 1732901400 | 3980 | 10 | 0.25 | 3960 | 3990 | 3950 | 48677 |
| 1732815000 | 3970 | 40 | 1.02 | 3840 | 3980 | 3840 | 26701 |
| 1732728600 | 3930 | 35 | 0.90 | 3905 | 3935 | 3870 | 64279 |
| 1732642200 | 3895 | 30 | 0.78 | 3855 | 3895 | 3810 | 64989 |
| 1732555800 | 3865 | -70 | -1.78 | 3945 | 3945 | 3825 | 164830 |
| 1732296600 | 3935 | 335 | 9.31 | 3640 | 3935 | 3635 | 173385 |
| 1732210200 | 3600 | 45 | 1.27 | 3570 | 3610 | 3550 | 97011 |
| 1732123800 | 3555 | -65 | -1.80 | 3695 | 3695 | 3555 | 53333 |
| 1732037400 | 3620 | -35 | -0.96 | 3735 | 3735 | 3615 | 58055 |
| 1731951000 | 3655 | -55 | -1.48 | 3700 | 3705 | 3590 | 31458 |
| 1731691800 | 3710 | 10 | 0.27 | 3720 | 3730 | 3670 | 37500 |
| 1731605400 | 3700 | 15 | 0.41 | 3680 | 3725 | 3680 | 48212 |
| 1731519000 | 3685 | 15 | 0.41 | 3650 | 3685 | 3650 | 21285 |
| 1731432600 | 3670 | -40 | -1.08 | 3635 | 3710 | 3635 | 103118 |
| 1731346200 | 3710 | 65 | 1.78 | 3725 | 3730 | 3675 | 52414 |
| 1731087000 | 3645 | 0 | 0.00 | 3655 | 3675 | 3615 | 20883 |
| 1731000600 | 3645 | 45 | 1.25 | 3630 | 3660 | 3610 | 27974 |
| 1730914200 | 3600 | -25 | -0.69 | 3685 | 3685 | 3545 | 88779 |
| 1730827800 | 3625 | 20 | 0.55 | 3570 | 3675 | 3570 | 51280 |
| 1730741400 | 3605 | 5 | 0.14 | 3555 | 3620 | 3555 | 26316 |
| 1730482200 | 3600 | 85 | 2.42 | 3455 | 3615 | 3455 | 59622 |
| 1730395800 | 3515 | -15 | -0.42 | 3595 | 3595 | 3470 | 95665 |
| 1730309400 | 3530 | 75 | 2.17 | 3420 | 3565 | 3420 | 67489 |
| 1730223000 | 3455 | 35 | 1.02 | 3420 | 3465 | 3415 | 26508 |
| 1730136600 | 3420 | -45 | -1.30 | 3465 | 3470 | 3415 | 21560 |
| 1729873800 | 3465 | 10 | 0.29 | 3455 | 3465 | 3430 | 23747 |
| 1729787400 | 3455 | 10 | 0.29 | 3455 | 3500 | 3450 | 26843 |
| 1729701000 | 3445 | -45 | -1.29 | 3450 | 3470 | 3430 | 35047 |
| 1729614600 | 3490 | 10 | 0.29 | 3560 | 3560 | 3455 | 23827 |
| 1729528200 | 3480 | -115 | -3.20 | 3590 | 3595 | 3480 | 45772 |
| 1729269000 | 3595 | 35 | 0.98 | 3500 | 3620 | 3500 | 35051 |
| 1729182600 | 3560 | -25 | -0.70 | 3525 | 3590 | 3525 | 92034 |
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
