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 | 0.5 | 13.3333333333 | 3.75 | 4.75 | 3.75 | 443355 | 3.75 | DE |
| 4 | 0.5 | 13.3333333333 | 3.75 | 4.75 | 3 | 913077 | 3.72211817 | DE |
| 12 | -0.5 | -10.5263157895 | 4.75 | 5.5 | 2.75 | 911595 | 3.93320404 | DE |
| 26 | -4.5 | -51.4285714286 | 8.75 | 9.25 | 2.75 | 1030866 | 5.14693425 | DE |
| 52 | -8.75 | -67.3076923077 | 13 | 26.5 | 2.75 | 1058560 | 11.13871591 | DE |
| 156 | -48.75 | -91.9811320755 | 53 | 53 | 2.75 | 690090 | 16.80366497 | DE |
| 260 | -6.75 | -61.3636363636 | 11 | 82 | 2.75 | 602978 | 26.44371222 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745598600 | 4.25 | 0.5 | 13.33 | 3.75 | 4.75 | 3.75 | 3938494 |
| 1745512200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 845973 |
| 1745425800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 183642 |
| 1745339400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 300451 |
| 1744907400 | 3.75 | -0.1 | -2.60 | 3.85 | 3.85 | 3.75 | 328491 |
| 1744821000 | 3.85 | 0.1 | 2.67 | 3.75 | 3.85 | 3.75 | 2185268 |
| 1744734600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 1891003 |
| 1744648200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 719967 |
| 1744389000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 565887 |
| 1744302600 | 3.75 | 0.5 | 15.38 | 3.25 | 3.75 | 3.25 | 994371 |
| 1744216200 | 3.25 | -0.25 | -7.14 | 3.5 | 3.5 | 3.25 | 1018727 |
| 1744129800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 488525 |
| 1744043400 | 3.5 | -0.25 | -6.67 | 3 | 3.5 | 3 | 1884378 |
| 1743784200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 502727 |
| 1743697800 | 3.75 | -0.05 | -1.32 | 3.8 | 3.8 | 3.75 | 1417817 |
| 1743611400 | 3.8 | -0.25 | -6.17 | 4.05 | 4.05 | 3.8 | 368681 |
| 1743525000 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 189814 |
| 1743438600 | 4.05 | 0.25 | 6.58 | 4.25 | 4.25 | 4.05 | 707908 |
| 1743183000 | 3.8 | 0.05 | 1.33 | 3.75 | 4.25 | 3.75 | 2252100 |
| 1743096600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.6 | 512207 |
| 1743010200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 436355 |
| 1742923800 | 3.75 | -0.1 | -2.60 | 3.85 | 3.85 | 3.75 | 503208 |
| 1742837400 | 3.85 | -0.05 | -1.28 | 3.9 | 3.9 | 3.85 | 242162 |
| 1742578200 | 3.9 | 0.15 | 4.00 | 3.75 | 4.25 | 3.75 | 2472186 |
| 1742491800 | 3.75 | -0.15 | -3.85 | 3.9 | 3.9 | 3.75 | 83226 |
| 1742405400 | 3.9 | 0.15 | 4.00 | 3.75 | 3.9 | 3.75 | 168669 |
| 1742319000 | 3.75 | -0.5 | -11.76 | 4.25 | 4.25 | 3.75 | 1721128 |
| 1742232600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 580181 |
| 1741973400 | 4.25 | 0 | 0.00 | 4.25 | 4.5 | 4.25 | 513483 |
| 1741887000 | 4.25 | 0 | 0.00 | 4.25 | 4.5 | 4.25 | 1949991 |
| 1741800600 | 4.25 | -0.5 | -10.53 | 4.75 | 4.75 | 4.25 | 1554825 |
| 1741714200 | 4.75 | -0.75 | -13.64 | 4.75 | 4.75 | 4.75 | 871844 |
| 1741627800 | 5.5 | 0.75 | 15.79 | 5 | 5.5 | 4.75 | 1162722 |
| 1741368600 | 4.75 | 1.13 | 31.03 | 3.625 | 5.5 | 3.625 | 6068836 |
| 1741282200 | 3.625 | 0.38 | 11.54 | 3.25 | 3.625 | 3.25 | 174079 |
| 1741195800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 156178 |
| 1741109400 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.25 | 877342 |
| 1741023000 | 3.3 | 0.55 | 20.00 | 2.75 | 3.3 | 2.75 | 3995528 |
| 1740763800 | 2.75 | -0.38 | -12.00 | 3.125 | 3.125 | 2.75 | 1093208 |
| 1740677400 | 3.125 | -0.25 | -7.41 | 3.375 | 3.375 | 3.125 | 740699 |
| 1740591000 | 3.375 | -0.13 | -3.57 | 3.375 | 3.375 | 3.375 | 473661 |
| 1740504600 | 3.5 | -0.15 | -4.11 | 3.65 | 3.65 | 3.25 | 937566 |
| 1740418200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 183521 |
| 1740159000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 175272 |
| 1740072600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 236393 |
| 1739986200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 436922 |
| 1739899800 | 3.65 | -0.25 | -6.41 | 3.9 | 3.9 | 3.6 | 1195067 |
| 1739813400 | 3.9 | -0.25 | -6.02 | 4.15 | 4.15 | 3.9 | 595283 |
| 1739554200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 159087 |
| 1739467800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 202561 |
| 1739381400 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 4.15 | 524609 |
| 1739295000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 488551 |
| 1739208600 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3 | 4.25 | 715156 |
| 1738949400 | 4.3 | 0.05 | 1.18 | 4.25 | 4.49 | 4.25 | 395765 |
| 1738863000 | 4.25 | 0.13 | 3.03 | 4.125 | 4.25 | 4.05 | 1220710 |
| 1738776600 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 503885 |
| 1738690200 | 4.125 | -0.38 | -8.33 | 4.5 | 4.5 | 4.125 | 1333251 |
| 1738603800 | 4.5 | -0.25 | -5.26 | 4.75 | 4.75 | 4.5 | 693654 |
| 1738344600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 86690 |
| 1738258200 | 4.75 | -0.25 | -5.00 | 5 | 5 | 4.75 | 534858 |
| 1738171800 | 5 | 0.25 | 5.26 | 4.75 | 5 | 4.75 | 1990957 |
| 1738085400 | 4.75 | 0.25 | 5.56 | 4.5 | 4.75 | 4.25 | 1768054 |
| 1737999000 | 4.5 | -0.25 | -5.26 | 4.75 | 4.75 | 4.5 | 344443 |
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
