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 | -0.065 | -1.59705159705 | 4.07 | 4.135 | 3.94 | 758782 | 4.05805736 | CS |
| 4 | -0.215 | -5.09478672986 | 4.22 | 4.245 | 3.735 | 697479 | 4.00048627 | CS |
| 12 | 0.355 | 9.72602739726 | 3.65 | 4.59 | 3.4 | 1128139 | 4.06723127 | CS |
| 26 | -0.095 | -2.31707317073 | 4.1 | 4.59 | 2.995 | 1086936 | 3.87105977 | CS |
| 52 | 0.235 | 6.23342175066 | 3.77 | 4.59 | 2.96 | 1101849 | 3.65678505 | CS |
| 156 | -0.935 | -18.9271255061 | 4.94 | 5.89 | 2.4 | 1109778 | 3.91834278 | CS |
| 260 | -1.265 | -24.0037950664 | 5.27 | 8.5 | 1.54 | 1465774 | 4.23987929 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737675300 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1737588900 | 3.99 | -0.12 | -2.92 | 4.08 | 4.11 | 3.94 | 678292 |
| 1737502500 | 4.11 | 0.07 | 1.73 | 4.01 | 4.135 | 4.01 | 1071706 |
| 1737156900 | 4.04 | -0.01 | -0.25 | 4.07 | 4.08 | 3.99 | 526349 |
| 1737070500 | 4.05 | 0.04 | 1.00 | 4.0199999 | 4.075 | 3.97 | 485973 |
| 1736984100 | 4.01 | 0.04 | 1.01 | 4.055 | 4.165 | 3.95 | 702660 |
| 1736897700 | 3.97 | 0.08 | 2.06 | 3.94 | 3.9799 | 3.855 | 701035 |
| 1736811300 | 3.89 | 0.09 | 2.37 | 3.74 | 3.91 | 3.735 | 543718 |
| 1736552100 | 3.8 | -0.13 | -3.31 | 3.82 | 3.87 | 3.74 | 705159 |
| 1736379300 | 3.93 | -0.02 | -0.51 | 3.9 | 3.93 | 3.77 | 807478 |
| 1736292900 | 3.95 | 0 | 0.00 | 3.97 | 4.015 | 3.88 | 721134 |
| 1736206500 | 3.95 | -0.16 | -3.89 | 4.11 | 4.12 | 3.94 | 767805 |
| 1735947300 | 4.11 | 0.09 | 2.24 | 4.05 | 4.12 | 3.98 | 569517 |
| 1735860900 | 4.0199999 | -0.01 | -0.25 | 4.0599999 | 4.13 | 3.98 | 561219 |
| 1735688100 | 4.03 | -0.01 | -0.25 | 4.0599999 | 4.09 | 3.98 | 525450 |
| 1735601700 | 4.04 | -0.04 | -0.98 | 4.04 | 4.09 | 3.92 | 955593 |
| 1735342500 | 4.08 | -0.18 | -4.23 | 4.22 | 4.245 | 4.04 | 836581 |
| 1735256100 | 4.26 | 0.11 | 2.65 | 4.08 | 4.2682 | 4.03 | 758543 |
| 1735077840 | 4.15 | 0.02 | 0.48 | 4.11 | 4.155 | 4.04 | 540014 |
| 1734996900 | 4.13 | -0.28 | -6.35 | 4.46 | 4.46 | 4.12 | 943139 |
| 1734737700 | 4.41 | 0.08 | 1.85 | 4.26 | 4.59 | 4.26 | 3845953 |
| 1734651300 | 4.33 | 0.11 | 2.61 | 4.28 | 4.35 | 4.225 | 1798026 |
| 1734564900 | 4.22 | -0.1 | -2.31 | 4.32 | 4.4299 | 4.15 | 3509678 |
| 1734478500 | 4.32 | 0.06 | 1.41 | 4.22 | 4.34 | 4.1711 | 1636595 |
| 1734392100 | 4.26 | 0.05 | 1.19 | 4.21 | 4.265 | 4.15 | 1840901 |
| 1734132900 | 4.21 | -0.11 | -2.55 | 4.3 | 4.3 | 4.155 | 949849 |
| 1734046500 | 4.32 | -0.05 | -1.14 | 4.35 | 4.36 | 4.215 | 736314 |
| 1733960100 | 4.37 | -0.02 | -0.46 | 4.42 | 4.43 | 4.2699999 | 961504 |
| 1733873700 | 4.39 | 0.13 | 3.05 | 4.26 | 4.44 | 4.215 | 1381830 |
| 1733787300 | 4.26 | 0.23 | 5.71 | 4 | 4.28 | 4 | 1414369 |
| 1733528100 | 4.03 | -0.03 | -0.74 | 4.08 | 4.1 | 3.995 | 988016 |
| 1733441700 | 4.0599999 | 0.03 | 0.74 | 3.98 | 4.09 | 3.935 | 836529 |
| 1733355300 | 4.03 | -0.05 | -1.23 | 4.1 | 4.155 | 3.97 | 846774 |
| 1733268900 | 4.08 | -0.06 | -1.45 | 4.14 | 4.15 | 3.925 | 1061830 |
| 1733182500 | 4.14 | 0.41 | 10.99 | 3.76 | 4.14 | 3.735 | 1945700 |
| 1732917840 | 3.73 | 0.03 | 0.81 | 3.71 | 3.7499 | 3.67 | 386222 |
| 1732750500 | 3.7 | -0.13 | -3.39 | 3.86 | 3.87 | 3.66 | 907276 |
| 1732664100 | 3.83 | -0.02 | -0.52 | 3.84 | 3.87 | 3.805 | 1065508 |
| 1732577700 | 3.85 | 0.11 | 2.94 | 3.75 | 3.91 | 3.74 | 1310651 |
| 1732318500 | 3.74 | 0.1 | 2.75 | 3.68 | 3.775 | 3.645 | 917251 |
| 1732232100 | 3.64 | 0.05 | 1.39 | 3.59 | 3.685 | 3.58 | 970272 |
| 1732145700 | 3.59 | 0.03 | 0.84 | 3.55 | 3.6 | 3.465 | 742578 |
| 1732059300 | 3.56 | -0.13 | -3.52 | 3.62 | 3.67 | 3.485 | 1645915 |
| 1731972900 | 3.69 | -0.23 | -5.87 | 3.91 | 3.91 | 3.68 | 930522 |
| 1731713700 | 3.92 | -0.13 | -3.21 | 4.24 | 4.24 | 3.845 | 1123526 |
| 1731627300 | 4.05 | -0.22 | -5.15 | 4.28 | 4.29 | 4.01 | 1154026 |
| 1731540900 | 4.2699999 | 0 | 0.00 | 4.3099999 | 4.33 | 4.2 | 1066641 |
| 1731454500 | 4.2699999 | -0.02 | -0.47 | 4.33 | 4.38 | 4.19 | 1474147 |
| 1731368100 | 4.29 | 0.19 | 4.63 | 4.15 | 4.3 | 4.065 | 1839177 |
| 1731108900 | 4.1 | 0.02 | 0.49 | 4.09 | 4.155 | 4.04 | 1272625 |
| 1731022500 | 4.08 | -0.05 | -1.21 | 4.13 | 4.14 | 3.96 | 1913732 |
| 1730936100 | 4.13 | 0.42 | 11.32 | 3.4 | 4.16 | 3.4 | 1926385 |
| 1730849700 | 3.71 | 0.05 | 1.37 | 3.62 | 3.765 | 3.62 | 1279243 |
| 1730763300 | 3.66 | 0.08 | 2.23 | 3.58 | 3.71 | 3.52 | 898897 |
| 1730500500 | 3.58 | -0.02 | -0.56 | 3.65 | 3.66 | 3.525 | 1150584 |
| 1730414100 | 3.6 | -0.07 | -1.91 | 3.64 | 3.685 | 3.59 | 1225910 |
| 1730327700 | 3.67 | 0.03 | 0.82 | 3.61 | 3.73 | 3.61 | 836138 |
| 1730241300 | 3.64 | -0.08 | -2.15 | 3.65 | 3.735 | 3.62 | 741573 |
| 1730154900 | 3.72 | 0.16 | 4.49 | 3.61 | 3.75 | 3.59 | 1476751 |
| 1729895700 | 3.56 | -0.14 | -3.78 | 3.74 | 3.74 | 3.56 | 1017236 |
| 1729809300 | 3.7 | 0.02 | 0.54 | 3.71 | 3.745 | 3.65 | 1024075 |
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
