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 | -0.15 | -3.7037037037 | 4.05 | 4.05 | 3.75 | 192014 | 3.84215298 | DE |
| 4 | -0.225 | -5.45454545455 | 4.125 | 4.15 | 3.6 | 1014992 | 3.95196969 | DE |
| 12 | 0.3 | 8.33333333333 | 3.6 | 4.25 | 3.5 | 752065 | 3.94963732 | DE |
| 26 | -0.35 | -8.23529411765 | 4.25 | 4.6 | 3.5 | 523553 | 3.98287097 | DE |
| 52 | -1.975 | -33.6170212766 | 5.875 | 5.975 | 3.5 | 448955 | 4.23806849 | DE |
| 156 | -2.475 | -38.8235294118 | 6.375 | 12 | 3.1 | 445732 | 5.32115542 | DE |
| 260 | -4.1 | -51.25 | 8 | 20.5 | 3.1 | 363248 | 6.82779484 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738776600 | 3.8 | 0.05 | 1.33 | 3.75 | 3.85 | 3.75 | 298372 |
| 1738690200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 198479 |
| 1738603800 | 3.75 | -0.3 | -7.41 | 4.05 | 4.05 | 3.75 | 218038 |
| 1738344600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 125183 |
| 1738258200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 120000 |
| 1738171800 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 579424 |
| 1738085400 | 4.05 | 0.45 | 12.50 | 3.6 | 4.05 | 3.6 | 11801099 |
| 1737999000 | 3.6 | -0.1 | -2.70 | 3.7 | 3.7 | 3.6 | 813403 |
| 1737739800 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 29203 |
| 1737653400 | 3.7 | 0.05 | 1.37 | 3.65 | 3.7 | 3.65 | 21488 |
| 1737567000 | 3.65 | -0.15 | -3.95 | 3.8 | 3.8 | 3.65 | 1208939 |
| 1737480600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 281421 |
| 1737394200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 265742 |
| 1737135000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 328420 |
| 1737048600 | 3.8 | -0.15 | -3.80 | 3.95 | 3.95 | 3.65 | 2489798 |
| 1736962200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 105000 |
| 1736875800 | 3.95 | -0.1 | -2.47 | 4.05 | 4.05 | 3.95 | 573331 |
| 1736789400 | 4.05 | 0 | 0.00 | 4.15 | 4.15 | 4.05 | 427181 |
| 1736530200 | 4.05 | 0.05 | 1.25 | 4 | 4.05 | 4 | 136836 |
| 1736443800 | 4 | -0.13 | -3.03 | 4.125 | 4.125 | 4 | 278479 |
| 1736357400 | 4.125 | -0.1 | -2.37 | 4.225 | 4.225 | 4.125 | 1013036 |
| 1736271000 | 4.225 | -0.03 | -0.59 | 4.25 | 4.25 | 4.225 | 471289 |
| 1736184600 | 4.25 | 0.3 | 7.59 | 3.95 | 4.25 | 3.95 | 6162072 |
| 1735925400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1735839000 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 136195 |
| 1735666200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 252175 |
| 1735579800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 41308 |
| 1735320600 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 97316 |
| 1735061400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 11763 |
| 1734975000 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 160892 |
| 1734715800 | 3.95 | 0.1 | 2.60 | 3.9 | 3.95 | 3.9 | 98880 |
| 1734629400 | 3.85 | -0.05 | -1.28 | 3.85 | 3.85 | 3.7 | 998716 |
| 1734543000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 100000 |
| 1734456600 | 3.9 | -0.05 | -1.27 | 3.95 | 3.95 | 3.9 | 445027 |
| 1734370200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 490446 |
| 1734111000 | 3.95 | 0.1 | 2.60 | 3.85 | 3.95 | 3.85 | 1388718 |
| 1734024600 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 433020 |
| 1733938200 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 296780 |
| 1733851800 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 4593 |
| 1733765400 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 367733 |
| 1733506200 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1733419800 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 687699 |
| 1733333400 | 3.85 | -0.1 | -2.53 | 3.95 | 3.95 | 3.85 | 289325 |
| 1733247000 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 199285 |
| 1733160600 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 500693 |
| 1732901400 | 3.95 | 0.05 | 1.28 | 3.9 | 3.95 | 3.9 | 306655 |
| 1732815000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 154409 |
| 1732728600 | 3.9 | 0.1 | 2.63 | 3.8 | 3.9 | 3.8 | 442500 |
| 1732642200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 205010 |
| 1732555800 | 3.8 | -0.15 | -3.80 | 3.95 | 4 | 3.8 | 223579 |
| 1732296600 | 3.95 | 0.05 | 1.28 | 3.95 | 3.95 | 3.95 | 180125 |
| 1732210200 | 3.9 | 0.1 | 2.63 | 3.8 | 3.9 | 3.8 | 1494153 |
| 1732123800 | 3.8 | 0.3 | 8.57 | 3.5 | 3.85 | 3.5 | 1630187 |
| 1732037400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 61772 |
| 1731951000 | 3.5 | 0 | 0.00 | 3.5 | 3.55 | 3.5 | 1163854 |
| 1731691800 | 3.5 | -0.1 | -2.78 | 3.6 | 3.6 | 3.5 | 1905593 |
| 1731605400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 153094 |
| 1731519000 | 3.6 | -0.05 | -1.37 | 3.65 | 3.65 | 3.6 | 531892 |
| 1731432600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 117722 |
| 1731346200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 316315 |
| 1731087000 | 3.65 | -0.1 | -2.67 | 3.75 | 3.75 | 3.65 | 461654 |
| 1731000600 | 3.75 | -0.05 | -1.32 | 4.05 | 4.15 | 3.7 | 1522970 |
| 1730914200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 124460 |
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
