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 | -0.212 | -5.29735132434 | 4.002 | 4.0899 | 3.7 | 581130 | 3.87375755 | CS |
| 4 | 0.33 | 9.53757225434 | 3.46 | 5 | 3.4 | 1261925 | 4.2227313 | CS |
| 12 | 0.97 | 34.3971631206 | 2.82 | 5 | 2.37 | 812057 | 3.55231907 | CS |
| 26 | 0.2 | 5.57103064067 | 3.59 | 5 | 2.37 | 625259 | 3.35836843 | CS |
| 52 | 0.15 | 4.12087912088 | 3.64 | 5.28 | 2.215 | 840573 | 3.4314306 | CS |
| 156 | -14.39 | -79.1529152915 | 18.18 | 20.6 | 2.215 | 731191 | 7.34045626 | CS |
| 260 | -81.2 | -95.5406518414 | 84.99 | 133 | 2.215 | 798748 | 32.26393804 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738366500 | 3.79 | -0.03 | -0.79 | 3.88 | 3.88 | 3.705 | 492820 |
| 1738280100 | 3.82 | -0.05 | -1.29 | 3.86 | 3.94 | 3.81 | 300346 |
| 1738193700 | 3.87 | -0.14 | -3.49 | 4 | 4.0899 | 3.86 | 605891 |
| 1738107300 | 4.01 | 0.23 | 6.08 | 3.77 | 4.03 | 3.74 | 674881 |
| 1738020900 | 3.78 | -0.07 | -1.82 | 3.8 | 3.89 | 3.7 | 600937 |
| 1737761700 | 3.85 | -0.11 | -2.78 | 4.002 | 4.0782 | 3.815 | 723872 |
| 1737675300 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1737588900 | 3.96 | -0.18 | -4.35 | 4.14 | 4.14 | 3.9 | 609983 |
| 1737502500 | 4.14 | 0.04 | 0.98 | 4.13 | 4.2699999 | 4.0199999 | 795308 |
| 1737156900 | 4.1 | -0.08 | -1.91 | 4.19 | 4.3 | 4.0599999 | 590798 |
| 1737070500 | 4.18 | 0.11 | 2.70 | 4.12 | 4.32 | 4.08 | 946658 |
| 1736984100 | 4.07 | 0.12 | 3.04 | 3.99 | 4.2 | 3.99 | 819962 |
| 1736897700 | 3.95 | 0.01 | 0.25 | 3.97 | 4.2 | 3.9176 | 981180 |
| 1736811300 | 3.94 | -0.27 | -6.41 | 4.15 | 4.15 | 3.8912 | 771058 |
| 1736552100 | 4.21 | -0.02 | -0.47 | 4.09 | 4.5208 | 4.075 | 1755457 |
| 1736379300 | 4.23 | -0.45 | -9.62 | 4.38 | 4.38 | 3.87 | 2684373 |
| 1736292900 | 4.68 | 0.24 | 5.41 | 4.92 | 5 | 4.455 | 4192487 |
| 1736206500 | 4.44 | 0.82 | 22.65 | 4.1702 | 4.46 | 3.9321 | 2872293 |
| 1735947300 | 3.62 | 0.17 | 4.93 | 3.46 | 3.73 | 3.4 | 1094740 |
| 1735860900 | 3.45 | 0.04 | 1.17 | 3.39 | 3.66 | 3.34 | 1181667 |
| 1735688100 | 3.41 | 0.29 | 9.29 | 3.09 | 3.441 | 3.09 | 889900 |
| 1735601700 | 3.12 | -0.05 | -1.58 | 3.15 | 3.2289 | 3.04 | 414687 |
| 1735342500 | 3.17 | 0.12 | 3.93 | 3.08 | 3.21 | 3.0317 | 818196 |
| 1735256100 | 3.05 | 0.06 | 2.01 | 2.97 | 3.065 | 2.93 | 303351 |
| 1735077840 | 2.99 | 0.03 | 1.01 | 2.98 | 3.015 | 2.93 | 177115 |
| 1734996900 | 2.96 | 0.09 | 3.14 | 2.8699 | 2.98 | 2.825 | 427238 |
| 1734737700 | 2.87 | -0.12 | -4.01 | 2.92 | 3.02 | 2.83 | 782386 |
| 1734651300 | 2.99 | 0.24 | 8.73 | 2.77 | 3.06 | 2.68 | 1121901 |
| 1734564900 | 2.75 | -0.2 | -6.78 | 2.9 | 2.9127 | 2.725 | 688247 |
| 1734478500 | 2.95 | -0.15 | -4.84 | 3.04 | 3.07 | 2.845 | 454467 |
| 1734392100 | 3.1 | -0.06 | -1.90 | 3.145 | 3.2 | 3.085 | 408711 |
| 1734132900 | 3.16 | -0.04 | -1.25 | 3.21 | 3.23 | 3.12 | 280537 |
| 1734046500 | 3.2 | -0.07 | -1.99 | 3.24 | 3.265 | 3.18 | 305554 |
| 1733960100 | 3.265 | 0.06 | 1.71 | 3.25 | 3.37 | 3.185 | 425439 |
| 1733873700 | 3.21 | -0.16 | -4.75 | 3.46 | 3.51 | 3.17 | 895936 |
| 1733787300 | 3.37 | 0.27 | 8.71 | 3.23 | 3.37 | 3.195 | 632294 |
| 1733528100 | 3.1 | 0.06 | 1.97 | 3.092 | 3.24 | 3.0099999 | 776617 |
| 1733441700 | 3.04 | 0.15 | 5.19 | 2.8849999 | 3.09 | 2.77 | 1035455 |
| 1733355300 | 2.89 | 0.04 | 1.40 | 2.87 | 2.92 | 2.86 | 266715 |
| 1733268900 | 2.85 | -0.07 | -2.40 | 2.92 | 2.925 | 2.795 | 419111 |
| 1733182500 | 2.92 | 0.05 | 1.74 | 2.94 | 2.955 | 2.875 | 370265 |
| 1732917840 | 2.87 | 0 | 0.00 | 2.9 | 2.95 | 2.845 | 349243 |
| 1732750500 | 2.87 | 0.13 | 4.74 | 2.75 | 2.93 | 2.75 | 771977 |
| 1732664100 | 2.74 | -0.03 | -1.08 | 2.75 | 2.77 | 2.62 | 318578 |
| 1732577700 | 2.77 | 0.11 | 4.14 | 2.732 | 2.815 | 2.645 | 516445 |
| 1732318500 | 2.66 | 0.1 | 3.91 | 2.5507 | 2.7 | 2.528 | 459687 |
| 1732232100 | 2.56 | 0.07 | 2.81 | 2.5 | 2.59 | 2.41 | 277607 |
| 1732145700 | 2.49 | -0.01 | -0.40 | 2.535 | 2.55 | 2.37 | 844611 |
| 1732059300 | 2.5 | -0.08 | -3.10 | 2.565 | 2.65 | 2.495 | 658278 |
| 1731972900 | 2.58 | 0.04 | 1.57 | 2.56 | 2.625 | 2.505 | 608990 |
| 1731713700 | 2.54 | -0.13 | -4.87 | 2.6405 | 2.675 | 2.5 | 1094869 |
| 1731627300 | 2.67 | -0.08 | -2.91 | 2.77 | 2.79 | 2.615 | 655721 |
| 1731540900 | 2.75 | -0.13 | -4.51 | 2.87 | 2.9 | 2.72 | 712748 |
| 1731454500 | 2.88 | 0.09 | 3.23 | 2.95 | 2.97 | 2.75 | 534842 |
| 1731368100 | 2.79 | -0.05 | -1.76 | 2.835 | 2.84 | 2.73 | 626156 |
| 1731108900 | 2.84 | 0.01 | 0.35 | 2.82 | 2.94 | 2.785 | 716292 |
| 1731022500 | 2.83 | -0.03 | -1.05 | 2.84 | 2.88628 | 2.77 | 250412 |
| 1730936100 | 2.86 | -0.07 | -2.39 | 2.81 | 2.89 | 2.7 | 552950 |
| 1730849700 | 2.93 | 0.22 | 8.12 | 2.69 | 2.95 | 2.65 | 753938 |
| 1730763300 | 2.71 | -0.05 | -1.81 | 2.83 | 2.88 | 2.625 | 874755 |
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
