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 | -0.4 | -9.41176470588 | 4.25 | 4.25 | 3.75 | 1005078 | 3.88655035 | DE |
| 4 | 0.2 | 5.47945205479 | 3.65 | 5.5 | 2.75 | 1288944 | 4.03503158 | DE |
| 12 | -1.65 | -30 | 5.5 | 5.62 | 2.75 | 834122 | 4.33099723 | DE |
| 26 | -12.15 | -75.9375 | 16 | 16.5 | 2.75 | 1205225 | 6.84363494 | DE |
| 52 | -7.775 | -66.8817204301 | 11.625 | 26.5 | 2.75 | 1089157 | 11.73406397 | DE |
| 156 | -49.15 | -92.7358490566 | 53 | 67 | 2.75 | 679449 | 18.02558114 | DE |
| 260 | -2.65 | -40.7692307692 | 6.5 | 82 | 2.75 | 590687 | 26.94878081 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737739800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 126892 |
| 1737653400 | 4.75 | -0.25 | -5.00 | 5 | 5 | 4.25 | 589837 |
| 1737567000 | 5 | 0.5 | 11.11 | 4.5 | 5 | 4.5 | 1267045 |
| 1737480600 | 4.5 | -0.25 | -5.26 | 4.75 | 4.75 | 4.25 | 447870 |
| 1737394200 | 4.75 | -0.25 | -5.00 | 5 | 5 | 4.25 | 1443364 |
| 1737135000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 136608 |
| 1737048600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 63498 |
| 1736962200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 233495 |
| 1736875800 | 5 | 0.25 | 5.26 | 4.75 | 5 | 4.75 | 79992 |
| 1736789400 | 4.75 | -0.6 | -11.21 | 5.35 | 5.35 | 4.75 | 240426 |
| 1736530200 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 143813 |
| 1736443800 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 135690 |
| 1736357400 | 5.35 | -0.27 | -4.80 | 5.25 | 5.6 | 5.25 | 1220049 |
| 1736271000 | 5.62 | 0.12 | 2.18 | 5.25 | 5.62 | 5 | 824522 |
| 1736184600 | 5.5 | 0.25 | 4.76 | 5.25 | 5.5 | 5.25 | 25499 |
| 1735925400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 133715 |
| 1735839000 | 5.25 | 0 | 0.00 | 5.25 | 5.5 | 5.25 | 705047 |
| 1735666200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 81658 |
| 1735579800 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 4.75 | 1934154 |
| 1735320600 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 98244 |
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
