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 | -0.125 | -3.59712230216 | 3.475 | 3.66 | 3.22 | 286208 | 3.47730514 | CS |
| 4 | -0.682 | -16.9146825397 | 4.032 | 4.285 | 3.22 | 256806 | 3.6455769 | CS |
| 12 | -0.94 | -21.9114219114 | 4.29 | 4.98 | 3.22 | 259749 | 4.12986845 | CS |
| 26 | 0.87 | 35.0806451613 | 2.48 | 5.54 | 2.375 | 414278 | 4.14144288 | CS |
| 52 | 1.18 | 54.3778801843 | 2.17 | 5.54 | 1.52 | 274714 | 3.72554751 | CS |
| 156 | -0.58 | -14.7582697201 | 3.93 | 5.54 | 1.07 | 137341 | 3.17820039 | CS |
| 260 | -12.45 | -78.7974683544 | 15.8 | 22.91 | 1.07 | 117949 | 3.98830403 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201300 | 3.35 | -0.06 | -1.76 | 3.4 | 3.4426 | 3.33 | 179340 |
| 1743114900 | 3.41 | 0.04 | 1.19 | 3.37 | 3.43 | 3.29 | 266488 |
| 1743028500 | 3.37 | -0.1 | -2.88 | 3.48 | 3.48 | 3.22 | 292078 |
| 1742942100 | 3.47 | -0.14 | -3.88 | 3.61 | 3.66 | 3.38 | 254840 |
| 1742855700 | 3.61 | 0.1 | 2.85 | 3.55 | 3.66 | 3.51 | 309457 |
| 1742596500 | 3.51 | 0.07 | 2.03 | 3.37 | 3.55 | 3.3 | 310372 |
| 1742510100 | 3.44 | -0.12 | -3.37 | 3.54 | 3.64 | 3.43 | 627161 |
| 1742423700 | 3.56 | 0.02 | 0.56 | 3.54 | 3.625 | 3.515 | 127103 |
| 1742337300 | 3.54 | -0.09 | -2.48 | 3.6 | 3.66 | 3.53 | 173022 |
| 1742250900 | 3.63 | -0.02 | -0.55 | 3.64 | 3.71 | 3.55 | 196038 |
| 1741991700 | 3.65 | 0.05 | 1.39 | 3.59 | 3.695 | 3.52 | 111844 |
| 1741905300 | 3.6 | -0.15 | -4.00 | 3.73 | 3.7507 | 3.57 | 176943 |
| 1741818900 | 3.75 | 0.06 | 1.63 | 3.7 | 3.82 | 3.5504 | 256924 |
| 1741732500 | 3.69 | 0.1 | 2.79 | 3.6 | 3.75 | 3.5 | 207733 |
| 1741646100 | 3.59 | -0.2 | -5.28 | 3.8 | 3.8 | 3.58 | 407402 |
| 1741390500 | 3.79 | -0.02 | -0.52 | 3.79 | 3.97 | 3.74 | 350057 |
| 1741304100 | 3.81 | -0.13 | -3.30 | 3.85 | 4.01 | 3.76 | 145004 |
| 1741217700 | 3.94 | 0.05 | 1.29 | 3.88 | 4.0199999 | 3.82 | 146716 |
| 1741131300 | 3.89 | -0.12 | -2.87 | 3.93 | 3.98 | 3.8 | 301581 |
| 1741044900 | 4.005 | -0.15 | -3.49 | 4.2 | 4.285 | 3.96 | 395521 |
| 1740785700 | 4.15 | 0.07 | 1.72 | 4.07 | 4.21 | 3.96 | 142139 |
| 1740699300 | 4.08 | -0.18 | -4.23 | 4.26 | 4.44 | 4.0599999 | 176637 |
| 1740612900 | 4.26 | 0.12 | 2.90 | 4.15 | 4.315 | 4.1247 | 164663 |
| 1740526500 | 4.14 | -0.02 | -0.48 | 4.11 | 4.19 | 4.015 | 197275 |
| 1740440100 | 4.16 | -0.13 | -3.03 | 4.3 | 4.47 | 4.16 | 151469 |
| 1740180900 | 4.29 | -0.05 | -1.15 | 4.32 | 4.3906 | 4.23 | 147725 |
| 1740094500 | 4.34 | -0.17 | -3.77 | 4.5 | 4.5 | 4.33 | 157679 |
| 1740008100 | 4.51 | -0.08 | -1.74 | 4.63 | 4.65 | 4.45 | 189290 |
| 1739921700 | 4.59 | 0.06 | 1.32 | 4.58 | 4.625 | 4.46 | 190964 |
| 1739576100 | 4.53 | 0.04 | 0.89 | 4.53 | 4.575 | 4.4 | 112254 |
| 1739489700 | 4.49 | -0.01 | -0.22 | 4.5199999 | 4.55 | 4.441 | 123413 |
| 1739403300 | 4.5 | 0.17 | 3.93 | 4.28 | 4.54 | 4.28 | 202886 |
| 1739316900 | 4.33 | -0.19 | -4.20 | 4.55 | 4.6772 | 4.3 | 221622 |
| 1739230500 | 4.5199999 | -0.18 | -3.83 | 4.72 | 4.7683 | 4.46 | 255829 |
| 1738971300 | 4.7 | -0.05 | -1.05 | 4.75 | 4.965 | 4.6 | 375424 |
| 1738884900 | 4.75 | 0.04 | 0.85 | 4.67 | 4.85 | 4.55 | 209187 |
| 1738798500 | 4.71 | 0.04 | 0.86 | 4.67 | 4.83 | 4.6112 | 150120 |
| 1738712100 | 4.67 | 0.21 | 4.71 | 4.46 | 4.68 | 4.4 | 229065 |
| 1738625700 | 4.46 | -0.06 | -1.33 | 4.5199999 | 4.64 | 4.4 | 173050 |
| 1738366500 | 4.5199999 | -0.26 | -5.44 | 4.78 | 4.82 | 4.4828 | 281891 |
| 1738280100 | 4.78 | 0.04 | 0.84 | 4.74 | 4.86 | 4.6 | 247578 |
| 1738193700 | 4.74 | -0.01 | -0.11 | 4.74 | 4.78 | 4.5599999 | 300319 |
| 1738107300 | 4.745 | 0.09 | 1.82 | 4.82 | 4.82 | 4.515 | 391801 |
| 1738020900 | 4.66 | 0.23 | 5.19 | 4.41 | 4.67 | 4.393 | 451186 |
| 1737761700 | 4.43 | 0.22 | 5.23 | 4.26 | 4.48 | 4.17 | 230334 |
| 1737675300 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1737588900 | 4.21 | 0.12 | 2.93 | 4.1 | 4.28 | 4.08 | 226214 |
| 1737502500 | 4.09 | 0.07 | 1.74 | 4.04 | 4.11 | 3.991 | 149791 |
| 1737156900 | 4.0199999 | -0.01 | -0.25 | 4.03 | 4.04 | 3.9 | 151368 |
| 1737070500 | 4.03 | -0.02 | -0.49 | 4.0599999 | 4.19 | 3.87 | 232686 |
| 1736984100 | 4.05 | 0.34 | 9.16 | 3.79 | 4.07 | 3.71 | 990875 |
| 1736897700 | 3.71 | -0.18 | -4.63 | 3.92 | 4 | 3.68 | 368355 |
| 1736811300 | 3.89 | -0.15 | -3.71 | 4.01 | 4.045 | 3.7713 | 391372 |
| 1736552100 | 4.04 | -0.26 | -6.05 | 4.25 | 4.25 | 4 | 234020 |
| 1736379300 | 4.3 | -0.21 | -4.66 | 4.6 | 4.6599 | 4.2667 | 258624 |
| 1736292900 | 4.51 | -0.13 | -2.80 | 4.66 | 4.66 | 4.4 | 207294 |
| 1736206500 | 4.64 | -0.19 | -3.93 | 4.88 | 4.88 | 4.58 | 279688 |
| 1735947300 | 4.83 | 0.54 | 12.59 | 4.2699999 | 4.98 | 4.2583 | 659036 |
| 1735860900 | 4.29 | 0.17 | 4.13 | 4.19 | 4.67 | 4.16 | 540260 |
| 1735688100 | 4.12 | -0.02 | -0.48 | 4.16 | 4.2 | 4 | 377143 |
| 1735601700 | 4.14 | -0.21 | -4.83 | 4.35 | 4.35 | 4.0199999 | 760096 |
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
