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 | -0.295 | -6.8524970964 | 4.305 | 4.55 | 3.98 | 457405 | 4.24696655 | CS |
| 4 | 0.56 | 16.231884058 | 3.45 | 4.55 | 3.33 | 688053 | 3.83070063 | CS |
| 12 | 0.04 | 1.00755667506 | 3.97 | 4.55 | 3.165 | 526475 | 3.70098674 | CS |
| 26 | -0.42 | -9.48081264108 | 4.43 | 5.135 | 3.165 | 479553 | 3.94071883 | CS |
| 52 | -0.99 | -19.8 | 5 | 5.545 | 3.165 | 534904 | 4.28044059 | CS |
| 156 | -5.92 | -59.6173212487 | 9.93 | 11.015 | 2.45 | 557242 | 4.77481691 | CS |
| 260 | -12.98 | -76.3978811065 | 16.99 | 17.44 | 2.45 | 584767 | 5.94028135 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734651300 | 4.14 | -0.05 | -1.19 | 4.22 | 4.26 | 3.98 | 534779 |
| 1734564900 | 4.19 | -0.08 | -1.87 | 4.315 | 4.55 | 4.105 | 455635 |
| 1734478500 | 4.2699999 | -0.12 | -2.73 | 4.37 | 4.47 | 4.245 | 483169 |
| 1734392100 | 4.39 | 0.11 | 2.57 | 4.26 | 4.415 | 4.26 | 410541 |
| 1734132900 | 4.28 | -0.06 | -1.38 | 4.305 | 4.36 | 4.09 | 402903 |
| 1734046500 | 4.34 | -0.09 | -2.03 | 4.37 | 4.47 | 4.22 | 351144 |
| 1733960100 | 4.43 | 0.24 | 5.73 | 4.14 | 4.45 | 4.14 | 497914 |
| 1733873700 | 4.19 | 0.02 | 0.48 | 4.16 | 4.25 | 4.1 | 970263 |
| 1733787300 | 4.17 | 0.57 | 15.83 | 3.76 | 4.35 | 3.76 | 966955 |
| 1733528100 | 3.6 | 0.02 | 0.56 | 3.64 | 3.705 | 3.58 | 292221 |
| 1733441700 | 3.58 | -0.09 | -2.45 | 3.635 | 3.68 | 3.58 | 491574 |
| 1733355300 | 3.67 | 0.09 | 2.51 | 3.58 | 3.7 | 3.55 | 438718 |
| 1733268900 | 3.58 | -0.05 | -1.38 | 3.615 | 3.63 | 3.495 | 625149 |
| 1733182500 | 3.63 | 0.08 | 2.25 | 3.57 | 3.695 | 3.53 | 655233 |
| 1732917840 | 3.55 | 0.03 | 0.85 | 3.55 | 3.615 | 3.46 | 355041 |
| 1732750500 | 3.52 | 0.14 | 4.14 | 3.4 | 3.58 | 3.4 | 770693 |
| 1732664100 | 3.38 | -0.23 | -6.37 | 3.6 | 3.61 | 3.33 | 966874 |
| 1732577700 | 3.61 | 0.06 | 1.69 | 3.58 | 3.75 | 3.52 | 2898059 |
| 1732318500 | 3.55 | 0.1 | 2.90 | 3.45 | 3.63 | 3.41 | 506143 |
| 1732232100 | 3.45 | -0.04 | -1.15 | 3.46 | 3.51 | 3.36 | 609235 |
| 1732145700 | 3.49 | 0.16 | 4.80 | 3.32 | 3.5 | 3.295 | 438512 |
| 1732059300 | 3.33 | 0.1 | 3.10 | 3.2599999 | 3.355 | 3.165 | 548458 |
| 1731972900 | 3.23 | -0.19 | -5.56 | 3.44 | 3.44 | 3.215 | 674285 |
| 1731713700 | 3.42 | -0.02 | -0.58 | 3.42 | 3.51 | 3.36 | 862714 |
| 1731627300 | 3.44 | -0.11 | -3.10 | 3.55 | 3.605 | 3.405 | 955754 |
| 1731540900 | 3.55 | 0.01 | 0.28 | 3.49 | 3.6 | 3.455 | 643520 |
| 1731454500 | 3.54 | -0.04 | -1.12 | 3.47 | 3.64 | 3.43 | 789285 |
| 1731368100 | 3.58 | 0.2 | 5.76 | 3.37 | 3.6 | 3.23 | 645310 |
| 1731108900 | 3.385 | -0.08 | -2.17 | 3.43 | 3.635 | 3.37 | 477871 |
| 1731022500 | 3.46 | -0.42 | -10.82 | 3.755 | 3.98 | 3.34 | 2354211 |
| 1730936100 | 3.88 | 0.02 | 0.52 | 4.03 | 4.07 | 3.795 | 850408 |
| 1730849700 | 3.86 | 0.1 | 2.66 | 3.72 | 3.87 | 3.7 | 305587 |
| 1730763300 | 3.76 | -0.01 | -0.27 | 3.73 | 3.82 | 3.655 | 318612 |
| 1730500500 | 3.77 | 0.19 | 5.31 | 3.65 | 3.78 | 3.61 | 366710 |
| 1730414100 | 3.58 | 0.04 | 1.13 | 3.56 | 3.665 | 3.52 | 182981 |
| 1730327700 | 3.54 | -0.03 | -0.84 | 3.535 | 3.63 | 3.52 | 277629 |
| 1730241300 | 3.57 | -0.04 | -1.11 | 3.595 | 3.595 | 3.495 | 184836 |
| 1730154900 | 3.61 | 0.04 | 1.12 | 3.6 | 3.74 | 3.6 | 323581 |
| 1729895700 | 3.57 | -0.23 | -6.05 | 3.83 | 3.85 | 3.56 | 336337 |
| 1729809300 | 3.8 | -0.02 | -0.52 | 3.87 | 3.87 | 3.765 | 278890 |
| 1729722900 | 3.82 | -0.02 | -0.52 | 3.81 | 3.865 | 3.741 | 306615 |
| 1729636500 | 3.84 | 0.08 | 2.13 | 3.73 | 3.875 | 3.64 | 237793 |
| 1729550100 | 3.76 | -0.01 | -0.27 | 3.77 | 3.9 | 3.72 | 284082 |
| 1729290900 | 3.77 | -0.02 | -0.53 | 3.79 | 3.81 | 3.75 | 209308 |
| 1729204500 | 3.79 | -0.06 | -1.56 | 3.87 | 3.87 | 3.74 | 177463 |
| 1729118100 | 3.85 | 0.07 | 1.85 | 3.83 | 3.895 | 3.79 | 184616 |
| 1729031700 | 3.78 | -0.09 | -2.33 | 3.87 | 3.8718 | 3.73 | 178292 |
| 1728945300 | 3.87 | -0.01 | -0.26 | 3.87 | 3.925 | 3.83 | 220101 |
| 1728686100 | 3.88 | 0.18 | 4.86 | 3.76 | 3.88 | 3.67 | 300309 |
| 1728599700 | 3.7 | 0.03 | 0.82 | 3.63 | 3.9 | 3.63 | 393097 |
| 1728513300 | 3.67 | -0.21 | -5.41 | 3.88 | 3.91 | 3.655 | 292128 |
| 1728426900 | 3.88 | 0.1 | 2.65 | 3.81 | 3.89 | 3.75 | 393818 |
| 1728340500 | 3.78 | 0.11 | 3.00 | 3.67 | 3.8 | 3.64 | 386408 |
| 1728081300 | 3.67 | 0.05 | 1.38 | 3.68 | 3.72 | 3.5895 | 245337 |
| 1727994900 | 3.62 | -0.12 | -3.21 | 3.79 | 3.79 | 3.605 | 218939 |
| 1727908500 | 3.74 | 0.04 | 1.08 | 3.75 | 3.785 | 3.62 | 405867 |
| 1727822100 | 3.7 | -0.19 | -4.88 | 3.89 | 3.89 | 3.69 | 324631 |
| 1727735520 | 3.89 | 0.02 | 0.52 | 3.865 | 3.975 | 3.79 | 409447 |
| 1727476500 | 3.87 | -0.02 | -0.51 | 3.97 | 3.98 | 3.85 | 396027 |
| 1727390100 | 3.89 | 0.08 | 2.10 | 3.88 | 3.938 | 3.8 | 337909 |
| 1727303700 | 3.81 | -0.09 | -2.31 | 3.89 | 3.9427 | 3.78 | 243468 |
| 1727217300 | 3.9 | -0.06 | -1.52 | 3.97 | 3.99 | 3.88 | 179180 |
| 1727130900 | 3.96 | -0.14 | -3.41 | 4.13 | 4.2 | 3.94 | 357831 |
| 1726871700 | 4.1 | -0.25 | -5.75 | 4.29 | 4.29 | 4.035 | 794251 |
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
