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 | 0.05 | 2.76243093923 | 1.81 | 1.905 | 1.68 | 345926 | 1.78278438 | CS |
| 4 | 0.43 | 30.0699300699 | 1.43 | 2.1 | 1.4 | 518642 | 1.77582996 | CS |
| 12 | 0.41 | 28.275862069 | 1.45 | 2.1 | 1.36 | 272420 | 1.67175712 | CS |
| 26 | 0.11 | 6.28571428571 | 1.75 | 2.1 | 1.12 | 193412 | 1.60397737 | CS |
| 52 | -0.7 | -27.34375 | 2.56 | 3.52 | 1.12 | 252335 | 1.77689939 | CS |
| 156 | -4.25 | -69.558101473 | 6.11 | 9.8465 | 1.12 | 212900 | 3.98162431 | CS |
| 260 | -14.96 | -88.9417360285 | 16.82 | 23.245 | 1.12 | 512462 | 6.21575814 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232100 | 1.85 | -0.01 | -0.54 | 1.85 | 1.8828 | 1.8 | 269624 |
| 1732145700 | 1.86 | 0.12 | 6.90 | 1.75 | 1.905 | 1.725 | 615561 |
| 1732059300 | 1.74 | 0.04 | 2.35 | 1.69 | 1.77 | 1.682 | 106329 |
| 1731972900 | 1.7 | 0 | 0.00 | 1.71 | 1.77 | 1.68 | 302042 |
| 1731713700 | 1.7 | -0.11 | -6.08 | 1.81 | 1.81 | 1.68 | 436076 |
| 1731627300 | 1.81 | -0.03 | -1.63 | 1.87 | 1.8751 | 1.75 | 230959 |
| 1731540900 | 1.84 | -0.03 | -1.60 | 1.84 | 1.86 | 1.66 | 665768 |
| 1731454500 | 1.87 | -0.07 | -3.61 | 1.92 | 1.97 | 1.8165 | 514204 |
| 1731368100 | 1.94 | -0.04 | -2.02 | 2.0099999 | 2.09 | 1.9 | 1192749 |
| 1731108900 | 1.98 | 0.03 | 1.54 | 1.99 | 2.0299999 | 1.75 | 815207 |
| 1731022500 | 1.95 | 0.16 | 8.94 | 1.85 | 2.1 | 1.85 | 1757939 |
| 1730936100 | 1.79 | 0.2 | 12.58 | 1.65 | 1.8 | 1.61 | 743037 |
| 1730849700 | 1.59 | 0.11 | 7.43 | 1.49 | 1.65 | 1.47 | 798007 |
| 1730763300 | 1.48 | 0.04 | 2.78 | 1.45 | 1.48 | 1.42 | 70419 |
| 1730500500 | 1.44 | -0.01 | -0.69 | 1.45 | 1.5051 | 1.4 | 428187 |
| 1730414100 | 1.45 | 0.01 | 0.69 | 1.43 | 1.49 | 1.43 | 204753 |
| 1730327700 | 1.44 | 0.01 | 0.70 | 1.43 | 1.6399999 | 1.41 | 557030 |
| 1730241300 | 1.43 | -0.02 | -1.38 | 1.45 | 1.47 | 1.42 | 250137 |
| 1730154900 | 1.45 | 0.01 | 0.69 | 1.46 | 1.53 | 1.43 | 248439 |
| 1729895700 | 1.44 | 0.01 | 0.70 | 1.43 | 1.45 | 1.43 | 166363 |
| 1729809300 | 1.43 | -0.05 | -3.38 | 1.47 | 1.4839 | 1.405 | 654082 |
| 1729722900 | 1.48 | 0.01 | 1.02 | 1.49 | 1.4974 | 1.44 | 157220 |
| 1729636500 | 1.465 | -0.01 | -0.34 | 1.46 | 1.49 | 1.43 | 156859 |
| 1729550100 | 1.47 | -0.02 | -1.34 | 1.49 | 1.5027 | 1.43 | 425798 |
| 1729290900 | 1.49 | 0.02 | 1.36 | 1.48 | 1.51 | 1.45 | 198832 |
| 1729204500 | 1.47 | 0.01 | 0.68 | 1.48 | 1.52 | 1.44 | 139823 |
| 1729118100 | 1.46 | -0.03 | -2.01 | 1.47 | 1.52 | 1.44 | 157331 |
| 1729031700 | 1.49 | 0.01 | 0.68 | 1.52 | 1.52 | 1.43 | 119116 |
| 1728945300 | 1.48 | 0.03 | 2.07 | 1.43 | 1.5199 | 1.43 | 66442 |
| 1728686100 | 1.45 | -0.02 | -1.36 | 1.46 | 1.5015 | 1.43 | 134402 |
| 1728599700 | 1.47 | -0.03 | -2.00 | 1.5 | 1.5095 | 1.47 | 59808 |
| 1728513300 | 1.5 | -0.03 | -1.96 | 1.55 | 1.5714 | 1.48 | 81268 |
| 1728426900 | 1.53 | 0.01 | 0.66 | 1.65 | 1.65 | 1.51 | 276371 |
| 1728340500 | 1.52 | 0.02 | 1.33 | 1.52 | 1.54 | 1.49 | 94432 |
| 1728081300 | 1.5 | 0 | 0.00 | 1.5 | 1.55 | 1.495 | 99316 |
| 1727994900 | 1.5 | 0 | 0.00 | 1.52 | 1.529999 | 1.48 | 50200 |
| 1727908500 | 1.5 | 0 | 0.00 | 1.51 | 1.52 | 1.47 | 27584 |
| 1727822100 | 1.5 | -0.02 | -1.32 | 1.51 | 1.53 | 1.49 | 51172 |
| 1727735700 | 1.52 | -0.01 | -0.65 | 1.54 | 1.55 | 1.5 | 65068 |
| 1727476500 | 1.53 | 0.02 | 1.32 | 1.51 | 1.5468 | 1.5 | 59130 |
| 1727390100 | 1.51 | 0 | 0.00 | 1.53 | 1.53 | 1.49 | 48038 |
| 1727303700 | 1.51 | -0.03 | -1.95 | 1.53 | 1.5499 | 1.49 | 54300 |
| 1727217300 | 1.54 | 0.01 | 0.33 | 1.54 | 1.568 | 1.5 | 66811 |
| 1727130900 | 1.535 | -0.02 | -0.97 | 1.55 | 1.5699 | 1.48 | 81193 |
| 1726871700 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.51 | 89330 |
| 1726785300 | 1.55 | 0 | 0.00 | 1.56 | 1.57 | 1.51 | 232870 |
| 1726698900 | 1.55 | 0.02 | 1.31 | 1.56 | 1.56 | 1.51 | 98483 |
| 1726612500 | 1.53 | 0.01 | 0.66 | 1.49 | 1.55 | 1.49 | 160190 |
| 1726526100 | 1.52 | 0 | 0.00 | 1.52 | 1.5397 | 1.47 | 46723 |
| 1726266900 | 1.52 | 0.05 | 3.40 | 1.48 | 1.54 | 1.462 | 207235 |
| 1726180500 | 1.47 | 0.02 | 1.38 | 1.48 | 1.49 | 1.44 | 62963 |
| 1726094100 | 1.45 | -0.03 | -2.03 | 1.49 | 1.49 | 1.43 | 111135 |
| 1726007700 | 1.48 | 0.04 | 2.78 | 1.47 | 1.5 | 1.44 | 268978 |
| 1725921300 | 1.44 | -0.02 | -1.37 | 1.54 | 1.54 | 1.42 | 245498 |
| 1725662100 | 1.46 | 0 | 0.00 | 1.47 | 1.51 | 1.41 | 341017 |
| 1725575700 | 1.46 | -0.03 | -2.01 | 1.52 | 1.52 | 1.4 | 169793 |
| 1725489300 | 1.49 | 0.1 | 7.19 | 1.41 | 1.55 | 1.3899999 | 235634 |
| 1725402900 | 1.3899999 | -0.04 | -2.46 | 1.44 | 1.44 | 1.36 | 64746 |
| 1725057300 | 1.425 | 0.01 | 0.35 | 1.45 | 1.45 | 1.3899999 | 40787 |
| 1724970900 | 1.42 | -0.03 | -2.07 | 1.46 | 1.47 | 1.36 | 181958 |
| 1724884500 | 1.45 | -0.02 | -1.36 | 1.49 | 1.5 | 1.4466 | 64295 |
| 1724798100 | 1.47 | -0.03 | -2.00 | 1.5 | 1.5 | 1.43 | 56403 |
| 1724711700 | 1.5 | 0.03 | 2.04 | 1.52 | 1.52 | 1.45 | 107160 |
| 1724452500 | 1.47 | 0.03 | 2.08 | 1.47 | 1.49 | 1.46 | 99726 |
| 1724366100 | 1.44 | 0.04 | 2.86 | 1.46 | 1.5199 | 1.44 | 310699 |
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
