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 | 0.105 | 2.76679841897 | 3.795 | 4.11 | 3.63 | 79765 | 3.83538179 | CS |
| 4 | -0.46 | -10.5504587156 | 4.36 | 4.6 | 3.63 | 27998 | 3.93421831 | CS |
| 12 | -0.24 | -5.79710144928 | 4.14 | 4.73 | 3.22 | 20641 | 3.98060306 | CS |
| 26 | 0.17 | 4.55764075067 | 3.73 | 4.73 | 2.66 | 19079 | 3.79563657 | CS |
| 52 | 0.39 | 11.1111111111 | 3.51 | 4.73 | 2.66 | 27553 | 3.70994606 | CS |
| 156 | -38.74 | -90.8536585366 | 42.64 | 59.28 | 2.66 | 328839 | 37.06974423 | CS |
| 260 | -31.94 | -89.1183035714 | 35.84 | 310 | 2.66 | 936444 | 80.00139209 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.9 | 0 | 0.00 | 3.9474 | 4.005 | 3.8 | 28298 |
| 1734651300 | 3.9 | 0.06 | 1.56 | 4 | 4 | 3.77 | 78193 |
| 1734564900 | 3.84 | 0.07 | 1.86 | 4.08 | 4.11 | 3.75 | 210819 |
| 1734478500 | 3.77 | -0.13 | -3.33 | 3.75 | 3.9 | 3.63 | 97475 |
| 1734392100 | 3.9 | 0.09 | 2.42 | 3.74 | 4.07 | 3.685 | 7441 |
| 1734132900 | 3.808 | -0.09 | -2.36 | 3.795 | 3.98 | 3.795 | 4895 |
| 1734046500 | 3.9 | -0.1 | -2.50 | 3.9 | 3.9 | 3.8833 | 2367 |
| 1733960100 | 4 | -0.03 | -0.74 | 4 | 4 | 3.8319 | 8053 |
| 1733873700 | 4.03 | -0.08 | -1.94 | 4.0199999 | 4.15 | 4.0199999 | 1636 |
| 1733787300 | 4.1096 | 0.02 | 0.48 | 4.28 | 4.28 | 3.85 | 26120 |
| 1733528100 | 4.09 | -0.22 | -5.10 | 4.141 | 4.32 | 4.01 | 2425 |
| 1733441700 | 4.3099999 | 0.17 | 3.99 | 4.3399 | 4.3399 | 4.04 | 1909 |
| 1733355300 | 4.1447 | 0.09 | 2.34 | 3.9712 | 4.2868 | 3.9712 | 6155 |
| 1733268900 | 4.05 | -0.26 | -6.03 | 4.3 | 4.325 | 4 | 4938 |
| 1733182500 | 4.3101 | -0.14 | -3.14 | 4.2699999 | 4.4 | 4.2699999 | 2843 |
| 1732917840 | 4.45 | 0.15 | 3.49 | 4.34 | 4.45 | 4.2 | 29353 |
| 1732750500 | 4.3 | 0.05 | 1.24 | 4.24 | 4.485 | 4.24 | 9264 |
| 1732664100 | 4.2472 | 0.03 | 0.64 | 4.2173 | 4.39 | 4.2173 | 9344 |
| 1732577700 | 4.22 | -0.03 | -0.71 | 4.3 | 4.498 | 4.16 | 10866 |
| 1732318500 | 4.25 | 0.1 | 2.41 | 4.36 | 4.6 | 4.25 | 17869 |
| 1732232100 | 4.15 | -0.19 | -4.38 | 4.2 | 4.4616 | 4.13 | 6831 |
| 1732145700 | 4.34 | 0.37 | 9.32 | 3.95 | 4.5599999 | 3.95 | 28576 |
| 1732059300 | 3.97 | 0.17 | 4.47 | 3.79 | 3.98 | 3.7047 | 21657 |
| 1731972900 | 3.8 | -0.13 | -3.31 | 3.9399 | 3.9399 | 3.5878 | 11419 |
| 1731713700 | 3.9299 | 0.14 | 3.69 | 3.81 | 3.9299 | 3.6383 | 2973 |
| 1731627300 | 3.79 | 0.2 | 5.57 | 3.7789 | 3.92 | 3.59 | 9799 |
| 1731540900 | 3.59 | -0.09 | -2.45 | 3.68 | 3.74 | 3.56 | 27495 |
| 1731454500 | 3.68 | -0.08 | -2.12 | 3.67 | 3.8 | 3.5917 | 3729 |
| 1731368100 | 3.7597 | 0.04 | 1.07 | 3.73 | 3.76 | 3.7 | 3041 |
| 1731108900 | 3.72 | -0.11 | -2.87 | 3.77 | 3.84 | 3.64 | 19339 |
| 1731022500 | 3.83 | 0.22 | 6.09 | 3.7 | 4 | 3.7 | 31069 |
| 1730936100 | 3.61 | 0.06 | 1.69 | 3.7918 | 3.8712 | 3.5635 | 10779 |
| 1730849700 | 3.55 | -0.26 | -6.82 | 3.9103 | 3.948 | 3.22 | 18552 |
| 1730763300 | 3.81 | -0.19 | -4.75 | 3.93 | 4.09 | 3.71 | 96476 |
| 1730500500 | 4 | -0.01 | -0.36 | 4.01 | 4.73 | 3.915 | 48977 |
| 1730414100 | 4.0146 | -0.02 | -0.38 | 4.03 | 4.13 | 3.9 | 6613 |
| 1730327700 | 4.03 | -0.01 | -0.25 | 4.075 | 4.2165 | 3.8014 | 41570 |
| 1730241300 | 4.04 | 0.03 | 0.75 | 4.04 | 4.04 | 4.04 | 360 |
| 1730154900 | 4.01 | -0.04 | -0.99 | 4 | 4.3 | 4 | 3310 |
| 1729895700 | 4.05 | 0 | 0.00 | 4.14 | 4.14 | 3.9 | 6146 |
| 1729809300 | 4.05 | -0.35 | -7.85 | 4.2201 | 4.49 | 3.8501 | 49699 |
| 1729722900 | 4.3949999 | 0 | 0.11 | 4.44 | 4.44 | 4.26 | 2919 |
| 1729636500 | 4.39 | -0.16 | -3.52 | 4.48 | 4.59 | 4.3601 | 10622 |
| 1729550100 | 4.55 | -0.03 | -0.66 | 4.58 | 4.6 | 4.35 | 16683 |
| 1729290900 | 4.58 | 0.07 | 1.55 | 4.5 | 4.6927 | 4.5 | 8181 |
| 1729204500 | 4.51 | -0.06 | -1.31 | 4.64 | 4.66 | 4.51 | 13689 |
| 1729118100 | 4.57 | 0.3 | 6.92 | 4.32 | 4.7008 | 4.2798999 | 20615 |
| 1729031700 | 4.274153 | 0.19 | 4.63 | 4.04 | 4.3 | 4.04 | 15627 |
| 1728945300 | 4.085 | 0.02 | 0.54 | 4.01 | 4.2 | 3.9643 | 8673 |
| 1728686100 | 4.0632 | -0.09 | -2.09 | 4.15 | 4.15 | 3.99 | 13975 |
| 1728599700 | 4.15 | 0.14 | 3.49 | 4.055 | 4.17 | 3.9152 | 12817 |
| 1728513300 | 4.01 | -0.18 | -4.30 | 4.04 | 4.18 | 4 | 14436 |
| 1728426900 | 4.19 | 0.07 | 1.70 | 4.0599999 | 4.19 | 3.85 | 32130 |
| 1728340500 | 4.12 | -0.02 | -0.44 | 4.09 | 4.2 | 4.09 | 8804 |
| 1728081300 | 4.1384 | 0.07 | 1.61 | 4.155 | 4.155 | 4.0913 | 1614 |
| 1727994900 | 4.0728 | -0.13 | -3.03 | 4.08 | 4.25 | 4.0728 | 6587 |
| 1727908500 | 4.2 | 0.02 | 0.48 | 3.98 | 4.239 | 3.98 | 10070 |
| 1727822100 | 4.18 | 0.21 | 5.29 | 4.05 | 4.2 | 3.93 | 11056 |
| 1727735520 | 3.97 | 0.04 | 1.02 | 4.0599999 | 4.19 | 3.97 | 16515 |
| 1727476500 | 3.93 | -0.07 | -1.75 | 4.14 | 4.1842 | 3.86 | 12402 |
| 1727390100 | 4 | -0.1 | -2.44 | 4.09 | 4.2471 | 3.89 | 33469 |
| 1727303700 | 4.1 | 0.21 | 5.40 | 3.9 | 4.163574 | 3.87 | 27017 |
| 1727217300 | 3.89 | -0.13 | -3.23 | 4.01 | 4.225 | 3.89 | 27507 |
| 1727130900 | 4.0199999 | 0.09 | 2.29 | 3.99 | 4.2699999 | 3.98 | 43681 |
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
