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 | -0.34 | -10.0294985251 | 3.39 | 3.5 | 3.02 | 32684 | 3.2186601 | CS |
| 4 | -0.52 | -14.5658263305 | 3.57 | 3.6 | 3.02 | 51048 | 3.41746796 | CS |
| 12 | -1.81 | -37.2427983539 | 4.86 | 5.65 | 2.91 | 51462 | 3.88340681 | CS |
| 26 | -2.44 | -44.4444444444 | 5.49 | 5.97 | 2.91 | 48511 | 4.04767341 | CS |
| 52 | -0.98 | -24.317617866 | 4.03 | 8.38 | 2.68 | 33843 | 4.27104515 | CS |
| 156 | -13.33 | -81.3797313797 | 16.38 | 16.38 | 1.17 | 14704 | 4.12257497 | CS |
| 260 | -13.33 | -81.3797313797 | 16.38 | 16.38 | 1.17 | 10555 | 4.12257497 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733268900 | 3.12 | -0.31 | -9.04 | 3.45 | 3.46 | 3.04 | 91162 |
| 1733182500 | 3.43 | -0.02 | -0.58 | 3.5 | 3.5 | 3.41 | 15139 |
| 1732917840 | 3.45 | 0.01 | 0.29 | 3.47 | 3.4899 | 3.37 | 5464 |
| 1732750500 | 3.44 | 0.05 | 1.47 | 3.38 | 3.49 | 3.38 | 22468 |
| 1732664100 | 3.39 | -0.14 | -3.97 | 3.53 | 3.5309 | 3.39 | 30381 |
| 1732577700 | 3.53 | 0.08 | 2.32 | 3.45 | 3.55 | 3.4006 | 49689 |
| 1732318500 | 3.45 | 0 | 0.00 | 3.41 | 3.48 | 3.41 | 27231 |
| 1732232100 | 3.45 | 0 | 0.00 | 3.45 | 3.46 | 3.4 | 18341 |
| 1732145700 | 3.45 | 0.1 | 2.99 | 3.36 | 3.45 | 3.36 | 11816 |
| 1732059300 | 3.35 | -0.03 | -0.89 | 3.35 | 3.47 | 3.31 | 25557 |
| 1731972900 | 3.38 | 0.05 | 1.50 | 3.33 | 3.43 | 3.3 | 36777 |
| 1731713700 | 3.33 | -0.04 | -1.19 | 3.39 | 3.44 | 3.27 | 69836 |
| 1731627300 | 3.37 | -0.03 | -0.88 | 3.35 | 3.45 | 3.35 | 32758 |
| 1731540900 | 3.4 | -0.09 | -2.58 | 3.49 | 3.52 | 3.35 | 109172 |
| 1731454500 | 3.49 | -0.01 | -0.29 | 3.5 | 3.56 | 3.41 | 61280 |
| 1731368100 | 3.5 | 0.03 | 0.86 | 3.57 | 3.6 | 3.45 | 70259 |
| 1731108900 | 3.47 | -0.03 | -0.86 | 3.5 | 3.57 | 3.41 | 113353 |
| 1731022500 | 3.5 | 0 | 0.00 | 3.54 | 3.55 | 3.45 | 75024 |
| 1730936100 | 3.5 | -0.04 | -1.13 | 3.6 | 3.6 | 3.4 | 125031 |
| 1730849700 | 3.54 | 0.04 | 1.14 | 3.54 | 3.69 | 3.45 | 105024 |
| 1730763300 | 3.5 | -0.01 | -0.28 | 3.69 | 3.7 | 3.5 | 108241 |
| 1730500500 | 3.51 | -0.19 | -5.14 | 3.75 | 3.75 | 3.47 | 226294 |
| 1730414100 | 3.7 | -1.1 | -22.92 | 3.8 | 3.85 | 3.51 | 427336 |
| 1730327700 | 4.8 | 0.87 | 22.14 | 4.25 | 5.65 | 4.25 | 292464 |
| 1730241300 | 3.93 | -0.01 | -0.25 | 4.08 | 4.1001 | 3.8724 | 4770 |
| 1730154900 | 3.94 | -0.09 | -2.11 | 4.04 | 4.04 | 3.94 | 5307 |
| 1729895700 | 4.025 | -0.12 | -2.78 | 4.1 | 4.1 | 3.9508 | 4748 |
| 1729809300 | 4.14 | 0.09 | 2.35 | 4.0199999 | 4.14 | 4.0199999 | 3544 |
| 1729722900 | 4.045 | 0.01 | 0.37 | 3.95 | 4.045 | 3.95 | 1208 |
| 1729636500 | 4.03 | -0.09 | -2.18 | 4.1 | 4.14 | 3.94 | 11402 |
| 1729550100 | 4.12 | 0.04 | 0.98 | 4.09 | 4.1474 | 4.03 | 4224 |
| 1729290900 | 4.08 | 0.12 | 3.04 | 4 | 4.1852 | 3.8981 | 2727 |
| 1729204500 | 3.9595 | -0.18 | -4.36 | 4.11 | 4.116 | 3.9001 | 4121 |
| 1729118100 | 4.14 | 0.18 | 4.55 | 3.92 | 4.15 | 3.88 | 14012 |
| 1729031700 | 3.96 | -0.03 | -0.75 | 4.0199999 | 4.18 | 3.95 | 48374 |
| 1728945300 | 3.99 | 0.18 | 4.72 | 3.89 | 4.1799 | 3.87 | 6345 |
| 1728686100 | 3.81 | -0.14 | -3.49 | 3.88 | 3.94 | 3.8001 | 10685 |
| 1728599700 | 3.9477 | -0.05 | -1.24 | 3.89 | 4.0458 | 3.85 | 8787 |
| 1728513300 | 3.9971 | 0.03 | 0.68 | 3.97 | 4.29 | 3.852 | 20992 |
| 1728426900 | 3.97 | 0.01 | 0.25 | 3.96 | 4.1765 | 3.96 | 14440 |
| 1728340500 | 3.96 | -0.4 | -9.15 | 4.39 | 4.39 | 3.96 | 26602 |
| 1728081300 | 4.3586 | -0.02 | -0.49 | 4.37 | 4.37 | 4.219 | 1366 |
| 1727994900 | 4.38 | 0.11 | 2.58 | 4.36 | 4.4702 | 4.05 | 23065 |
| 1727908500 | 4.2699999 | 0.04 | 0.95 | 4.21 | 4.58 | 4.15 | 37329 |
| 1727822100 | 4.23 | -0.2 | -4.51 | 4.46 | 4.5382 | 3.98 | 35034 |
| 1727735700 | 4.43 | 0.19 | 4.48 | 4.22 | 4.54 | 4.22 | 26215 |
| 1727476500 | 4.24 | -0.28 | -6.19 | 4.46 | 4.46 | 3.9707 | 27302 |
| 1727390100 | 4.5199999 | 0.18 | 4.15 | 4.3 | 4.5199999 | 4.3 | 11231 |
| 1727303700 | 4.34 | -0.36 | -7.66 | 4.65 | 4.69 | 4.32 | 10408 |
| 1727217300 | 4.7 | -0.19 | -3.89 | 4.93 | 4.93 | 4.51 | 10802 |
| 1727130900 | 4.89 | -0.1 | -2.00 | 4.93 | 5 | 4.65 | 30659 |
| 1726871700 | 4.99 | 0.85 | 20.53 | 4.04 | 4.99 | 4.0105 | 107817 |
| 1726785300 | 4.14 | 0.23 | 5.88 | 3.94 | 4.15 | 3.91 | 9213 |
| 1726698900 | 3.91 | 0 | 0.00 | 4.0199999 | 4.0599999 | 3.78 | 12798 |
| 1726612500 | 3.91 | -0.16 | -3.93 | 4.1 | 4.2074 | 3.87 | 19981 |
| 1726526100 | 4.07 | 0.17 | 4.23 | 3.97 | 4.19 | 3.77 | 31880 |
| 1726266900 | 3.905 | -0.26 | -6.13 | 4.32 | 4.32 | 3.77 | 23938 |
| 1726180500 | 4.16 | -0.25 | -5.67 | 4.34 | 4.39 | 4.13 | 17466 |
| 1726094100 | 4.41 | -0.46 | -9.45 | 4.86 | 4.86 | 2.91 | 302255 |
| 1726007700 | 4.87 | -0.09 | -1.72 | 5.0199999 | 5.07 | 4.83 | 5518 |
| 1725921300 | 4.955 | -0.35 | -6.51 | 5.22 | 5.97 | 4.61 | 48657 |
| 1725662100 | 5.3 | 0.15 | 2.91 | 5.24 | 5.32 | 4.7403 | 31926 |
| 1725575700 | 5.15 | 0.12 | 2.39 | 5.03 | 5.69 | 4.9629 | 21880 |
| 1725489300 | 5.03 | 0.54 | 12.03 | 4.51 | 5.84 | 4.51 | 453059 |
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
