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 | 0.355 | 9.13770913771 | 3.885 | 4.347 | 3.875 | 441661 | 4.18196485 | CS |
| 4 | -0.02 | -0.469483568075 | 4.26 | 4.538 | 3.725 | 326457 | 4.17652723 | CS |
| 12 | 1.245 | 41.5692821369 | 2.995 | 4.72 | 2.89 | 407120 | 3.80317376 | CS |
| 26 | 1.15 | 37.216828479 | 3.09 | 4.72 | 2.7738 | 270688 | 3.63416269 | CS |
| 52 | 1.09 | 34.6031746032 | 3.15 | 4.72 | 2.1201 | 233912 | 3.25105904 | CS |
| 156 | 0.26 | 6.53266331658 | 3.98 | 5.8045 | 1.48 | 264884 | 3.30124861 | CS |
| 260 | -6.8 | -61.5942028986 | 11.04 | 14.69 | 1.48 | 258956 | 5.93010413 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 4.24 | -0.03 | -0.70 | 4.25 | 4.347 | 4.19 | 286962 |
| 1734996900 | 4.2699999 | 0.1 | 2.40 | 4.18 | 4.28 | 4.1078 | 317787 |
| 1734737700 | 4.17 | 0.08 | 1.96 | 4.07 | 4.25 | 4.04 | 845786 |
| 1734651300 | 4.09 | 0.32 | 8.49 | 3.82 | 4.19 | 3.82 | 381165 |
| 1734564900 | 3.77 | -0.3 | -7.37 | 4.07 | 4.075 | 3.725 | 339463 |
| 1734478500 | 4.07 | -0.06 | -1.45 | 4.09 | 4.17 | 3.9995 | 206374 |
| 1734392100 | 4.13 | 0.07 | 1.72 | 4.09 | 4.24 | 4.0599999 | 243583 |
| 1734132900 | 4.0599999 | 0.07 | 1.75 | 3.97 | 4.085 | 3.9007 | 176043 |
| 1734046500 | 3.99 | -0.13 | -3.16 | 4.16 | 4.16 | 3.94 | 170482 |
| 1733960100 | 4.12 | -0.05 | -1.20 | 4.24 | 4.26 | 4.07 | 248877 |
| 1733873700 | 4.17 | 0.1 | 2.46 | 4.03 | 4.19 | 4.0199999 | 181028 |
| 1733787300 | 4.07 | -0.14 | -3.33 | 4.24 | 4.3099999 | 4.07 | 237650 |
| 1733528100 | 4.21 | 0.11 | 2.68 | 4.14 | 4.25 | 4.11 | 290125 |
| 1733441700 | 4.1 | -0.09 | -2.15 | 4.2 | 4.2 | 4.0199999 | 228864 |
| 1733355300 | 4.19 | 0.05 | 1.21 | 4.12 | 4.245 | 4.0599999 | 358058 |
| 1733268900 | 4.14 | -0.26 | -5.91 | 4.4 | 4.49 | 4.12 | 412425 |
| 1733182500 | 4.4 | -0.04 | -0.90 | 4.41 | 4.48 | 4.2663 | 463142 |
| 1732917840 | 4.44 | 0.2 | 4.72 | 4.26 | 4.538 | 4.26 | 668265 |
| 1732750500 | 4.24 | -0.16 | -3.64 | 4.2 | 4.4 | 4.05 | 750418 |
| 1732664100 | 4.4 | 0.91 | 26.07 | 3.52 | 4.72 | 3.5 | 4207638 |
| 1732577700 | 3.49 | 0.12 | 3.56 | 3.5 | 3.64 | 3.43 | 472967 |
| 1732318500 | 3.37 | 0.16 | 4.98 | 3.21 | 3.42 | 3.21 | 170089 |
| 1732232100 | 3.21 | 0.06 | 1.90 | 3.15 | 3.22 | 3.09 | 124868 |
| 1732145700 | 3.15 | -0.09 | -2.78 | 3.27 | 3.27 | 3.06 | 171867 |
| 1732059300 | 3.24 | -0.07 | -2.11 | 3.29 | 3.31 | 3.19 | 125629 |
| 1731972900 | 3.31 | -0.01 | -0.30 | 3.39 | 3.49 | 3.2599999 | 303314 |
| 1731713700 | 3.32 | 0.08 | 2.47 | 3.31 | 3.49 | 3.2692 | 631232 |
| 1731627300 | 3.24 | 0.01 | 0.31 | 3.27 | 3.32 | 3.17 | 283162 |
| 1731540900 | 3.23 | -0.16 | -4.72 | 3.45 | 3.45 | 3.175 | 449664 |
| 1731454500 | 3.39 | -0.16 | -4.51 | 3.5 | 3.7 | 3.39 | 556929 |
| 1731368100 | 3.55 | 0.1 | 2.90 | 3.49 | 3.6 | 3.32 | 2664508 |
| 1731108900 | 3.45 | -0.11 | -3.09 | 3.51 | 3.53 | 3.41 | 203190 |
| 1731022500 | 3.56 | -0.19 | -5.07 | 3.7 | 3.7899 | 3.55 | 304810 |
| 1730936100 | 3.75 | 0.17 | 4.75 | 3.53 | 3.84 | 3.521 | 631265 |
| 1730849700 | 3.58 | 0.12 | 3.47 | 3.4 | 3.59 | 3.37 | 1283460 |
| 1730763300 | 3.46 | -0.04 | -1.14 | 3.6 | 3.6 | 3.4 | 1048499 |
| 1730500500 | 3.5 | 0.46 | 15.13 | 3.2 | 3.8 | 3.16 | 1481411 |
| 1730414100 | 3.04 | 0.06 | 2.01 | 3 | 3.09 | 2.89 | 176750 |
| 1730327700 | 2.98 | -0.05 | -1.65 | 3.0299999 | 3.04 | 2.97 | 33617 |
| 1730241300 | 3.0299999 | -0.08 | -2.57 | 3.09 | 3.105 | 3.0099999 | 46586 |
| 1730154900 | 3.11 | 0.12 | 4.01 | 3 | 3.205 | 2.995 | 175832 |
| 1729895700 | 2.99 | -0.08 | -2.61 | 3.09 | 3.09 | 2.985 | 72553 |
| 1729809300 | 3.07 | -0.06 | -1.92 | 3.2 | 3.2 | 3.06 | 28644 |
| 1729722900 | 3.13 | -0.01 | -0.32 | 3.2599999 | 3.2599999 | 3.1 | 120840 |
| 1729636500 | 3.14 | 0.05 | 1.62 | 3.08 | 3.15 | 3.05 | 64909 |
| 1729550100 | 3.09 | -0.03 | -0.96 | 3.11 | 3.2 | 3.06 | 240539 |
| 1729290900 | 3.12 | 0.05 | 1.63 | 3.07 | 3.171 | 3.07 | 83941 |
| 1729204500 | 3.07 | -0.03 | -0.97 | 3.1 | 3.1 | 3.0299999 | 55680 |
| 1729118100 | 3.1 | 0.12 | 4.03 | 3.0099999 | 3.1349999 | 3 | 174238 |
| 1729031700 | 2.98 | 0.01 | 0.34 | 2.93 | 3.025 | 2.93 | 76477 |
| 1728945300 | 2.97 | -0.02 | -0.67 | 3.0099999 | 3.02 | 2.92 | 100581 |
| 1728686100 | 2.99 | -0.01 | -0.33 | 3.02 | 3.13 | 2.98 | 129311 |
| 1728599700 | 3 | -0.02 | -0.66 | 2.99 | 3.05 | 2.96 | 77233 |
| 1728513300 | 3.02 | -0.05 | -1.63 | 3.05 | 3.12 | 3 | 67086 |
| 1728426900 | 3.07 | 0.05 | 1.66 | 3.05 | 3.08 | 2.99 | 83841 |
| 1728340500 | 3.02 | 0.02 | 0.67 | 2.97 | 3.02 | 2.97 | 144281 |
| 1728081300 | 3 | 0 | 0.00 | 3.04 | 3.105 | 2.9817999 | 70755 |
| 1727994900 | 3 | -0.01 | -0.33 | 2.99 | 3.04 | 2.99 | 60032 |
| 1727908500 | 3.0099999 | 0.09 | 3.08 | 2.92 | 3.045 | 2.92 | 49521 |
| 1727822100 | 2.92 | -0.11 | -3.63 | 3.0099999 | 3.0099999 | 2.89 | 154671 |
| 1727735700 | 3.0299999 | -0.03 | -0.98 | 3.0099999 | 3.0899 | 2.9503 | 86819 |
| 1727476500 | 3.06 | 0.01 | 0.33 | 3.11 | 3.13 | 3.05 | 63114 |
| 1727390100 | 3.05 | 0.01 | 0.33 | 3.05 | 3.101 | 3.0299999 | 85632 |
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
