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 | 2.7233 | 3550.58670143 | 0.0767 | 3.89 | 0.045 | 15468717 | 0.11420538 | CS |
| 4 | 2.66 | 1900 | 0.14 | 3.89 | 0.045 | 22610057 | 0.11226076 | CS |
| 12 | -0.041 | -1.44315381908 | 2.841 | 7.9 | 0.045 | 23876638 | 1.33864599 | CS |
| 26 | -1.1 | -28.2051282051 | 3.9 | 7.9 | 0.045 | 10769909 | 1.39233335 | CS |
| 52 | -26.15 | -90.3281519862 | 28.95 | 52.05 | 0.045 | 5880056 | 3.88610116 | CS |
| 156 | -214.325 | -98.7104202648 | 217.125 | 679.5 | 0.045 | 2492177 | 57.22601274 | CS |
| 260 | -1106.45 | -99.7475771918 | 1109.25 | 2832.75 | 0.045 | 1921543 | 225.72356329 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741217700 | 2.8 | -0.79 | -22.01 | 3.45 | 3.45 | 2.7 | 375435 |
| 1741131300 | 3.59 | 0.81 | 29.14 | 2.64 | 3.89 | 2.64 | 920745 |
| 1741044900 | 2.7799999 | 2.73 | 6,077.78 | 2.85 | 3.0099999 | 2.59 | 396773 |
| 1740785700 | 0.045 | -0.0122 | -21.33 | 0.05545 | 0.0555 | 0.045 | 25353700 |
| 1740699300 | 0.0572 | -0.0171 | -23.01 | 0.0625 | 0.064199 | 0.055 | 28147567 |
| 1740612900 | 0.0743 | -0.0027 | -3.51 | 0.0767 | 0.08 | 0.073 | 22524799 |
| 1740526500 | 0.077 | -0.0079 | -9.31 | 0.085 | 0.0875 | 0.075 | 22454874 |
| 1740440100 | 0.0849 | -0.0062 | -6.81 | 0.0919 | 0.0919 | 0.0849 | 14233955 |
| 1740180900 | 0.0911 | -0.009 | -8.99 | 0.0988 | 0.0988 | 0.09 | 17058489 |
| 1740094500 | 0.1001 | 0.0029 | 2.98 | 0.0949 | 0.101 | 0.0925 | 13395236 |
| 1740008100 | 0.0972 | -0.0028 | -2.80 | 0.11 | 0.11 | 0.09 | 26321474 |
| 1739921700 | 0.1 | -0.0016 | -1.57 | 0.1019 | 0.105 | 0.0972 | 13139620 |
| 1739576100 | 0.1016 | -0.0072 | -6.62 | 0.11 | 0.1101 | 0.0965 | 19116360 |
| 1739489700 | 0.1088 | -0.0034 | -3.03 | 0.1113 | 0.1123 | 0.1076 | 13749248 |
| 1739403300 | 0.1122 | -0.0086 | -7.12 | 0.119 | 0.1196 | 0.1085 | 16420620 |
| 1739316900 | 0.1208 | 0.0123 | 11.34 | 0.1248 | 0.1348 | 0.117 | 77835071 |
| 1739230500 | 0.1085 | -0.013 | -10.70 | 0.122 | 0.13 | 0.1071 | 26884716 |
| 1738971300 | 0.1215 | -0.0155 | -11.31 | 0.1279 | 0.139 | 0.1209 | 22380994 |
| 1738884900 | 0.137 | 0.0044 | 3.32 | 0.13 | 0.155 | 0.13 | 42188420 |
| 1738798500 | 0.1326 | -0.0174 | -11.60 | 0.14 | 0.1421 | 0.127 | 27068426 |
| 1738712100 | 0.15 | -0.015 | -9.09 | 0.165 | 0.1689 | 0.1485 | 31234235 |
| 1738625700 | 0.165 | -0.035 | -17.50 | 0.1848 | 0.1899 | 0.165 | 41288171 |
| 1738366500 | 0.2 | 0.0518 | 34.95 | 0.182 | 0.228 | 0.1512 | 235449986 |
| 1738280100 | 0.1482 | -7.6018 | -98.09 | 1.02 | 1.03 | 0.1298 | 307668813 |
| 1738193700 | 7.75 | -0.07 | -0.90 | 7.85 | 7.9 | 7.4 | 26338702 |
| 1738107300 | 7.82 | 0.47 | 6.39 | 7.35 | 7.84 | 7.29 | 23483149 |
| 1738020900 | 7.35 | 0.24 | 3.38 | 7.11 | 7.5 | 7.09 | 22582494 |
| 1737761700 | 7.11 | 1.09 | 18.11 | 6.9 | 7.2392 | 6.81 | 26697524 |
| 1737675300 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1737588900 | 6.0199999 | 0.7 | 13.16 | 5.45 | 6.15 | 4.82 | 126139376 |
| 1737502500 | 5.32 | 0.31 | 6.19 | 5.11 | 5.5 | 4.91 | 190094 |
| 1737156900 | 5.01 | 0.01 | 0.20 | 5 | 5.28 | 4.85 | 418225 |
| 1737070500 | 5 | -0.05 | -0.99 | 4.9 | 5.2 | 4.8 | 1019261 |
| 1736984100 | 5.05 | 1.55 | 44.29 | 3.5 | 5.5298999 | 3.36 | 1819956 |
| 1736897700 | 3.5 | -0.04 | -1.13 | 3.31 | 3.75 | 3.2799999 | 1102441 |
| 1736811300 | 3.54 | -0.35 | -9.00 | 3.54 | 4.05 | 3.4 | 1117958 |
| 1736552100 | 3.89 | 0.39 | 11.14 | 3.31 | 3.95 | 3.27 | 1172291 |
| 1736379300 | 3.5 | -0.01 | -0.23 | 3.5 | 3.83 | 3.44 | 1057947 |
| 1736292900 | 3.508 | -0.07 | -2.01 | 3.55 | 3.84 | 3.45 | 1002773 |
| 1736206500 | 3.58 | -0.3 | -7.73 | 3.78 | 4.33 | 3.49 | 1002271 |
| 1735947300 | 3.88 | 0.36 | 10.07 | 3.54 | 3.925 | 3.4 | 1000318 |
| 1735860900 | 3.525 | -0.82 | -18.78 | 4.28 | 4.6124 | 3.48 | 1003879 |
| 1735688100 | 4.34 | -0.37 | -7.86 | 4.69 | 4.74 | 3.55 | 1007331 |
| 1735601700 | 4.71 | 1.06 | 29.04 | 3.61 | 5 | 3.51 | 808555 |
| 1735342500 | 3.65 | 0.54 | 17.33 | 3.0101 | 3.89 | 3.0099999 | 521333 |
| 1735256100 | 3.111 | 0.32 | 11.51 | 2.69 | 3.6 | 2.5099999 | 549541 |
| 1735077840 | 2.79 | 0.36 | 14.81 | 2.15 | 2.8052 | 2.11 | 312845 |
| 1734996900 | 2.43 | -0.06 | -2.53 | 2.4 | 2.493 | 1.821 | 67604 |
| 1734737700 | 2.493 | -0.32 | -11.45 | 2.2485 | 2.667 | 2.1 | 81205 |
| 1734651300 | 2.8155 | -0.12 | -4.09 | 2.79 | 2.934 | 2.715 | 8273 |
| 1734564900 | 2.9355 | -0.03 | -1.16 | 2.8275 | 2.97 | 2.775 | 10424 |
| 1734478500 | 2.97 | 0.12 | 4.27 | 2.8485 | 2.997 | 2.7344999 | 21390 |
| 1734392100 | 2.8485 | -0.18 | -5.99 | 2.9985 | 3.0075 | 2.7719999 | 10323 |
| 1734132900 | 3.03 | 0.09 | 3.06 | 2.923485 | 3.0599999 | 2.814 | 8014 |
| 1734046500 | 2.94 | 0.08 | 2.78 | 2.955 | 3.0599999 | 2.7615 | 38015 |
| 1733960100 | 2.8605 | -0.05 | -1.70 | 2.841 | 3 | 2.706 | 5273 |
| 1733873700 | 2.91 | -0.15 | -4.90 | 2.9625 | 2.963235 | 2.73 | 18796 |
| 1733787300 | 3.0599999 | 0.33 | 12.09 | 2.7585 | 3.183 | 2.731515 | 39381 |
| 1733528100 | 2.73 | -0.01 | -0.27 | 2.703 | 2.754 | 2.6549999 | 8882 |
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
