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 | -0.39 | -9.28571428571 | 4.2 | 5.44 | 3.76 | 104275 | 4.45812052 | CS |
| 4 | -0.73 | -16.0792951542 | 4.54 | 5.44 | 3.37 | 49828 | 4.265359 | CS |
| 12 | -1.34 | -26.0194174757 | 5.15 | 5.44 | 3.37 | 136429 | 4.40104963 | CS |
| 26 | -1.34 | -26.0194174757 | 5.15 | 5.44 | 3.37 | 136429 | 4.40104963 | CS |
| 52 | -1.34 | -26.0194174757 | 5.15 | 5.44 | 3.37 | 136429 | 4.40104963 | CS |
| 156 | -1.34 | -26.0194174757 | 5.15 | 5.44 | 3.37 | 136429 | 4.40104963 | CS |
| 260 | -1.34 | -26.0194174757 | 5.15 | 5.44 | 3.37 | 136429 | 4.40104963 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732145700 | 3.81 | -1.38 | -26.59 | 5.28 | 5.44 | 3.76 | 230232 |
| 1732059300 | 5.19 | 0.11 | 2.17 | 4.98 | 5.2 | 4.5 | 118416 |
| 1731972900 | 5.08 | 1.02 | 25.12 | 4.03 | 5.225 | 3.84 | 131260 |
| 1731713700 | 4.0599999 | 0.16 | 4.10 | 4.05 | 4.18 | 3.96 | 25429 |
| 1731627300 | 3.9 | -0.02 | -0.51 | 4.2 | 4.2 | 3.8615 | 16040 |
| 1731540900 | 3.92 | -0.01 | -0.25 | 4.01 | 4.2 | 3.9 | 67817 |
| 1731454500 | 3.93 | -0.11 | -2.72 | 4.12 | 4.3 | 3.93 | 24055 |
| 1731368100 | 4.04 | -0.57 | -12.36 | 4.55 | 4.55 | 4.03 | 53287 |
| 1731108900 | 4.61 | 0.11 | 2.44 | 4.5599999 | 4.6996 | 4.26 | 27625 |
| 1731022500 | 4.5 | 0.25 | 5.88 | 4.22 | 4.5 | 4.22 | 13646 |
| 1730936100 | 4.25 | 0.18 | 4.42 | 4.16 | 4.25 | 3.89 | 39067 |
| 1730849700 | 4.07 | 0 | 0.00 | 4.21 | 4.21 | 4.07 | 295 |
| 1730763300 | 4.07 | 0.2 | 5.17 | 4.0199999 | 4.28 | 3.98 | 13549 |
| 1730500500 | 3.87 | 0.13 | 3.48 | 3.77 | 4.38 | 3.74 | 8446 |
| 1730414100 | 3.74 | -0.06 | -1.58 | 3.85 | 4.08 | 3.37 | 20938 |
| 1730327700 | 3.8 | -0.06 | -1.55 | 3.9 | 4.2413 | 3.8 | 32899 |
| 1730241300 | 3.86 | 0.01 | 0.26 | 3.89 | 4.1683 | 3.85 | 39025 |
| 1730154900 | 3.85 | -0.29 | -7.00 | 4.08 | 4.14 | 3.85 | 17058 |
| 1729895700 | 4.14 | -0.01 | -0.24 | 4.25 | 4.35 | 4.0599999 | 31734 |
| 1729809300 | 4.15 | -0.26 | -5.89 | 4.54 | 4.54 | 3.95 | 85741 |
| 1729722900 | 4.4096 | -0.02 | -0.46 | 4.53 | 4.6 | 4.4 | 15345 |
| 1729636500 | 4.43 | -0.04 | -0.99 | 4.45 | 4.5797 | 4.4157 | 17904 |
| 1729550100 | 4.4741 | -0.03 | -0.75 | 4.5599999 | 4.6457 | 4.4 | 167011 |
| 1729290900 | 4.508 | 0.23 | 5.33 | 4.28 | 4.508 | 4.28 | 109019 |
| 1729204500 | 4.28 | -0.04 | -0.93 | 4.33 | 4.39 | 4.0006 | 76423 |
| 1729118100 | 4.32 | 0.07 | 1.65 | 4.3099999 | 4.4 | 4.2 | 49224 |
| 1729031700 | 4.25 | -0.27 | -5.97 | 4.54 | 4.54 | 4.04 | 58274 |
| 1728945300 | 4.5199999 | -0.04 | -0.88 | 4.5199999 | 4.6907 | 4.19 | 38752 |
| 1728686100 | 4.5599999 | 0.17 | 3.75 | 4.55 | 4.5599999 | 4.0599999 | 43944 |
| 1728599700 | 4.3949999 | 0.17 | 3.96 | 4.25 | 4.67 | 4.2 | 233405 |
| 1728513300 | 4.2274 | 0.34 | 8.67 | 3.81 | 4.4 | 3.81 | 90006 |
| 1728426900 | 3.89 | -0.66 | -14.51 | 4.55 | 4.6708999 | 3.75 | 146324 |
| 1728340500 | 4.55 | -0.06 | -1.30 | 4.69 | 4.75 | 4.4604 | 137997 |
| 1728081300 | 4.61 | 0.04 | 0.88 | 4.55 | 4.67 | 4.5012 | 70275 |
| 1727994900 | 4.57 | 0.14 | 3.26 | 4.43 | 4.6 | 4.43 | 78657 |
| 1727908500 | 4.4259 | -0.03 | -0.77 | 4.46 | 4.54 | 4.42 | 38333 |
| 1727822100 | 4.4601 | -0.13 | -2.83 | 4.58 | 4.68 | 4.45 | 39277 |
| 1727735700 | 4.59 | 0.04 | 0.88 | 4.49 | 4.6499 | 4.2201 | 252486 |
| 1727476500 | 4.55 | 0 | 0.11 | 4.57 | 4.76 | 4.45 | 291934 |
| 1727390100 | 4.5451 | 0.13 | 2.83 | 4.42 | 4.8797 | 4.42 | 78734 |
| 1727303700 | 4.42 | -0.13 | -2.86 | 4.5199999 | 4.745 | 4.4 | 232849 |
| 1727217300 | 4.55 | 0.01 | 0.22 | 4.82 | 4.87 | 4.42 | 551575 |
| 1727130900 | 4.54 | 0.36 | 8.61 | 4.29 | 5.16 | 4.25 | 1266284 |
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
