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 | 0.42 | 11.6666666667 | 3.6 | 4.02 | 3.51 | 362361 | 3.83793237 | CS |
| 4 | -0.262 | -6.11863615133 | 4.282 | 4.49 | 3.38 | 419016 | 3.97242307 | CS |
| 12 | 0.07 | 1.77215189873 | 3.95 | 4.49 | 2.485 | 475965 | 3.32329092 | CS |
| 26 | 0.19 | 4.96083550914 | 3.83 | 4.55 | 2.485 | 352402 | 3.57775275 | CS |
| 52 | -2.63 | -39.5488721805 | 6.65 | 6.66 | 2.485 | 319232 | 3.72422243 | CS |
| 156 | -2.92 | -42.0749279539 | 6.94 | 8.25 | 2.485 | 211157 | 4.55828956 | CS |
| 260 | -0.32 | -7.3732718894 | 4.34 | 10.25 | 1.58 | 197058 | 4.88863281 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737761700 | 3.94 | -0.05 | -1.25 | 4 | 4.0295 | 3.88 | 258267 |
| 1737675300 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1737588900 | 3.99 | 0.21 | 5.56 | 3.86 | 4.0199999 | 3.81 | 454832 |
| 1737502500 | 3.78 | 0.27 | 7.69 | 3.52 | 3.8099 | 3.52 | 521405 |
| 1737156900 | 3.51 | -0.03 | -0.85 | 3.6 | 3.62 | 3.51 | 120509 |
| 1737070500 | 3.54 | 0.07 | 2.02 | 3.49 | 3.59 | 3.44 | 158373 |
| 1736984100 | 3.47 | 0.01 | 0.29 | 3.45 | 3.5899 | 3.38 | 353234 |
| 1736897700 | 3.46 | -0.09 | -2.54 | 3.5 | 3.64 | 3.39 | 377704 |
| 1736811300 | 3.55 | -0.22 | -5.84 | 3.72 | 3.7299 | 3.5 | 391667 |
| 1736552100 | 3.77 | -0.25 | -6.22 | 4.0599999 | 4.0599999 | 3.73 | 425845 |
| 1736379300 | 4.0199999 | -0.45 | -10.07 | 4.4 | 4.4 | 3.83 | 627628 |
| 1736292900 | 4.47 | 0.28 | 6.68 | 4.23 | 4.49 | 4.2 | 790911 |
| 1736206500 | 4.19 | -0.04 | -0.95 | 4.3 | 4.33 | 4.14 | 583253 |
| 1735947300 | 4.23 | 0.16 | 3.93 | 4.08 | 4.26 | 4.025 | 443562 |
| 1735860900 | 4.07 | -0.05 | -1.21 | 4.17 | 4.2882 | 3.98 | 397029 |
| 1735688100 | 4.12 | 0.04 | 0.98 | 4.1 | 4.139 | 3.95 | 347101 |
| 1735601700 | 4.08 | -0.02 | -0.37 | 4.03 | 4.09 | 3.86 | 348535 |
| 1735342500 | 4.095 | -0.01 | -0.12 | 4.15 | 4.2957 | 4 | 496046 |
| 1735256100 | 4.1 | 0.32 | 8.47 | 3.78 | 4.12 | 3.78 | 564428 |
| 1735077840 | 3.78 | 0.01 | 0.27 | 3.77 | 3.7866 | 3.64 | 136682 |
| 1734996900 | 3.77 | 0.13 | 3.57 | 3.68 | 3.84 | 3.6209 | 280928 |
| 1734737700 | 3.64 | 0.05 | 1.39 | 3.6 | 3.69 | 3.5676 | 179940 |
| 1734651300 | 3.59 | -0.03 | -0.83 | 3.64 | 3.78 | 3.535 | 230502 |
| 1734564900 | 3.62 | -0.12 | -3.21 | 3.82 | 3.88 | 3.56 | 483531 |
| 1734478500 | 3.74 | 0.34 | 10.00 | 3.5 | 3.7966 | 3.48 | 627111 |
| 1734392100 | 3.4 | -0.04 | -1.16 | 3.46 | 3.49 | 3.3 | 290706 |
| 1734132900 | 3.44 | -0.17 | -4.71 | 3.64 | 3.64 | 3.4 | 409071 |
| 1734046500 | 3.61 | 0 | 0.00 | 3.63 | 3.75 | 3.5 | 418457 |
| 1733960100 | 3.61 | 0.05 | 1.40 | 3.62 | 3.62 | 3.46 | 393250 |
| 1733873700 | 3.56 | 0.16 | 4.71 | 3.42 | 3.62 | 3.32 | 637862 |
| 1733787300 | 3.4 | 0.16 | 4.78 | 3.34 | 3.55 | 3.3036 | 804767 |
| 1733528100 | 3.245 | 0.16 | 5.02 | 3.16 | 3.245 | 3.05 | 254182 |
| 1733441700 | 3.09 | 0 | 0.00 | 3.09 | 3.14 | 3.05 | 350183 |
| 1733355300 | 3.09 | 0.01 | 0.32 | 3.08 | 3.19 | 3.0467 | 267714 |
| 1733268900 | 3.08 | 0.03 | 0.98 | 3.06 | 3.16 | 3.015 | 431012 |
| 1733182500 | 3.05 | 0.05 | 1.67 | 3.0099999 | 3.06 | 2.92 | 243158 |
| 1732917840 | 3 | 0.08 | 2.74 | 3.0299999 | 3.16 | 3 | 251461 |
| 1732750500 | 2.92 | 0.05 | 1.92 | 2.89 | 2.96 | 2.85 | 260500 |
| 1732664100 | 2.865 | -0.09 | -2.88 | 2.95 | 2.98 | 2.82 | 380611 |
| 1732577700 | 2.95 | 0.09 | 3.15 | 2.88 | 3.025 | 2.88 | 380773 |
| 1732318500 | 2.86 | -0.06 | -2.05 | 2.96 | 3 | 2.81 | 499529 |
| 1732232100 | 2.92 | 0.02 | 0.69 | 2.92 | 2.9591 | 2.87 | 359497 |
| 1732145700 | 2.9 | 0.16 | 5.84 | 2.75 | 2.9049999 | 2.71 | 471849 |
| 1732059300 | 2.74 | -0.02 | -0.72 | 2.7599999 | 2.83 | 2.72 | 340721 |
| 1731972900 | 2.7599999 | -0.07 | -2.47 | 2.8 | 2.84 | 2.74 | 635213 |
| 1731713700 | 2.83 | 0.01 | 0.35 | 2.87 | 2.89 | 2.73 | 568577 |
| 1731627300 | 2.82 | 0.16 | 6.02 | 2.7599999 | 2.96 | 2.75 | 1155366 |
| 1731540900 | 2.66 | 0.12 | 4.72 | 2.54 | 2.71 | 2.5299999 | 833012 |
| 1731454500 | 2.54 | -0.06 | -2.31 | 2.62 | 2.668 | 2.5099999 | 958387 |
| 1731368100 | 2.6 | -0.22 | -7.80 | 2.8 | 2.81 | 2.485 | 2062177 |
| 1731108900 | 2.82 | -1.08 | -27.69 | 3.18 | 3.18 | 2.65 | 2109599 |
| 1731022500 | 3.9 | 0.08 | 2.09 | 3.86 | 4.0095 | 3.835 | 414900 |
| 1730936100 | 3.82 | 0.06 | 1.60 | 3.76 | 3.9 | 3.76 | 241481 |
| 1730849700 | 3.76 | -0.01 | -0.27 | 3.8 | 3.8297 | 3.755 | 235039 |
| 1730763300 | 3.77 | -0.19 | -4.80 | 3.95 | 3.95 | 3.76 | 178470 |
| 1730500500 | 3.96 | 0.05 | 1.28 | 3.95 | 4.01 | 3.92 | 104339 |
| 1730414100 | 3.91 | -0.1 | -2.49 | 4 | 4.0199999 | 3.9 | 130576 |
| 1730327700 | 4.01 | 0.01 | 0.25 | 4.01 | 4.075 | 3.98 | 78614 |
| 1730241300 | 4 | -0.06 | -1.48 | 4.07 | 4.085 | 3.99 | 124644 |
| 1730154900 | 4.0599999 | -0.01 | -0.25 | 4.04 | 4.12 | 3.902 | 195632 |
| 1729895700 | 4.07 | 0.03 | 0.74 | 4.07 | 4.125 | 4.005 | 153222 |
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
