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 | -0.54 | -13.3663366337 | 4.04 | 4.04 | 2.96 | 295951 | 3.17687208 | CS |
| 4 | -1.15 | -24.7311827957 | 4.65 | 4.6585 | 2.96 | 118862 | 3.41386275 | CS |
| 12 | -0.83 | -19.168591224 | 4.33 | 5.046 | 2.96 | 70655 | 3.81914716 | CS |
| 26 | -6.1 | -63.5416666667 | 9.6 | 11.5 | 2.96 | 1520109 | 5.95475293 | CS |
| 52 | -20.84 | -85.6203779786 | 24.34 | 29.435 | 2.96 | 3980719 | 15.50024258 | CS |
| 156 | -420.2 | -99.1739438282 | 423.7 | 760 | 2.96 | 1504457 | 48.92310434 | CS |
| 260 | -3621.5 | -99.9034482759 | 3625 | 3950 | 2.96 | 1772000 | 661.77071184 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738625700 | 3.5 | 0.23 | 7.03 | 3.25 | 3.5 | 3.1349999 | 56818 |
| 1738366500 | 3.27 | -0.14 | -3.96 | 3.36 | 3.366 | 3.1216 | 30759 |
| 1738280100 | 3.405 | 0.07 | 1.95 | 3.4 | 3.5 | 3.25 | 54402 |
| 1738193700 | 3.34 | 0.22 | 7.05 | 2.96 | 3.79 | 2.96 | 192950 |
| 1738107300 | 3.12 | -0.85 | -21.42 | 4.04 | 4.04 | 2.99 | 1144723 |
| 1738020900 | 3.9703 | -0.28 | -6.58 | 4.3 | 4.3 | 3.9703 | 323890 |
| 1737761700 | 4.25 | 0.04 | 0.95 | 4.5 | 4.58 | 4.25 | 86201 |
| 1737675300 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1737588900 | 4.21 | 0.03 | 0.72 | 4.18 | 4.2798999 | 4.0818 | 11417 |
| 1737502500 | 4.18 | 0.11 | 2.70 | 4.08 | 4.33 | 4.08 | 15282 |
| 1737156900 | 4.07 | 0.07 | 1.75 | 4.0199999 | 4.2 | 4.0001 | 5004 |
| 1737070500 | 4 | 0.05 | 1.27 | 3.99 | 4.09 | 3.99 | 10898 |
| 1736984100 | 3.95 | -0.1 | -2.47 | 4.16 | 4.21 | 3.95 | 15321 |
| 1736897700 | 4.05 | -0.05 | -1.22 | 4.13 | 4.26 | 4.05 | 7913 |
| 1736811300 | 4.1 | -0.18 | -4.21 | 4.35 | 4.35 | 4.03 | 9402 |
| 1736552100 | 4.28 | 0.11 | 2.64 | 4.25 | 4.3099999 | 3.9 | 21153 |
| 1736379300 | 4.17 | -0.23 | -5.23 | 4.28 | 4.44 | 4.15 | 18089 |
| 1736292900 | 4.4 | -0.11 | -2.44 | 4.6 | 4.6585 | 4.37 | 17018 |
| 1736206500 | 4.51 | -0.03 | -0.66 | 4.55 | 4.67 | 4.3444 | 30880 |
| 1735947300 | 4.54 | 0.34 | 8.06 | 4.22 | 4.59 | 4.22 | 37898 |
| 1735860900 | 4.2013999 | -0.01 | -0.20 | 4.23 | 4.2699999 | 4.18 | 11564 |
| 1735688100 | 4.21 | 0.1 | 2.43 | 4.11 | 4.4709 | 4 | 33279 |
| 1735601700 | 4.11 | -0.16 | -3.75 | 4.14 | 4.23 | 3.9 | 39773 |
| 1735342500 | 4.2699999 | -0.03 | -0.70 | 4.4 | 4.4 | 4.0599999 | 30157 |
| 1735256100 | 4.3 | 0.29 | 7.23 | 4.0199999 | 4.4 | 4.0199999 | 44052 |
| 1735077840 | 4.01 | -0.03 | -0.74 | 3.96 | 4.12 | 3.9039 | 14815 |
| 1734996900 | 4.04 | 0.14 | 3.59 | 3.99 | 4.04 | 3.89 | 3849 |
| 1734737700 | 3.9 | -0.14 | -3.47 | 4.03 | 4.1635 | 3.9 | 30720 |
| 1734651300 | 4.04 | 0.14 | 3.59 | 3.9 | 4.14 | 3.9 | 22453 |
| 1734564900 | 3.9 | -0.33 | -7.80 | 4.19 | 4.1905 | 3.9 | 9139 |
| 1734478500 | 4.23 | -0.16 | -3.64 | 4.38 | 4.38 | 4.0495 | 10438 |
| 1734392100 | 4.39 | 0.52 | 13.44 | 3.85 | 4.39 | 3.805 | 106250 |
| 1734132900 | 3.87 | 0.11 | 2.93 | 3.8 | 3.87 | 3.53 | 26305 |
| 1734046500 | 3.76 | -0.14 | -3.59 | 3.9 | 4.0258 | 3.6 | 38327 |
| 1733960100 | 3.9 | -0.38 | -8.88 | 4.28 | 4.365 | 3.87 | 62698 |
| 1733873700 | 4.28 | -0.22 | -4.89 | 4.55 | 4.6401 | 4.25 | 26569 |
| 1733787300 | 4.5 | 0.02 | 0.45 | 4.55 | 4.6844 | 4.4551 | 8157 |
| 1733528100 | 4.48 | -0.05 | -1.10 | 4.58 | 4.7199 | 4.46 | 31418 |
| 1733441700 | 4.53 | -0.21 | -4.50 | 4.67 | 4.79 | 4.45 | 67186 |
| 1733355300 | 4.7436999 | 0.22 | 4.76 | 4.57 | 4.8045 | 4.4317 | 29278 |
| 1733268900 | 4.5279999 | -0.16 | -3.45 | 4.67 | 4.75 | 4.3818 | 40759 |
| 1733182500 | 4.69 | 0.13 | 2.85 | 4.57 | 4.7051 | 4.3801 | 14679 |
| 1732917840 | 4.5599999 | -0.1 | -2.15 | 4.66 | 4.773 | 4.49 | 17126 |
| 1732750500 | 4.66 | 0.19 | 4.25 | 4.47 | 4.71 | 4.33 | 33917 |
| 1732664100 | 4.47 | -0.31 | -6.50 | 4.71 | 4.71 | 4.14 | 67358 |
| 1732577700 | 4.7808 | -0.05 | -1.04 | 5.05 | 5.05 | 4.41 | 150861 |
| 1732318500 | 4.831 | 0.41 | 9.30 | 4.45 | 5 | 4.3434 | 136909 |
| 1732232100 | 4.42 | 0.55 | 14.21 | 3.82 | 4.5 | 3.8154 | 82628 |
| 1732145700 | 3.87 | 0.01 | 0.26 | 3.85 | 4.05 | 3.67 | 40474 |
| 1732059300 | 3.86 | 0.22 | 6.04 | 3.61 | 3.9 | 3.51 | 74798 |
| 1731972900 | 3.64 | 0.04 | 1.11 | 3.64 | 3.72 | 3.3358 | 77667 |
| 1731713700 | 3.6 | -0.46 | -11.33 | 3.83 | 3.99 | 3.55 | 42367 |
| 1731627300 | 4.0599999 | -0.06 | -1.46 | 4.08 | 4.5558 | 3.82 | 150947 |
| 1731540900 | 4.12 | 0.19 | 4.84 | 3.8 | 4.33 | 3.7076 | 127628 |
| 1731454500 | 3.9299 | -0.36 | -8.39 | 4.33 | 4.5 | 3.89 | 51927 |
| 1731368100 | 4.29 | -0.48 | -10.06 | 4.78 | 4.9 | 4.225237 | 116938 |
| 1731108900 | 4.7699999 | 0.24 | 5.30 | 4.5 | 4.85 | 4.3099999 | 101037 |
| 1731022500 | 4.53 | -0.16 | -3.41 | 4.7 | 4.9 | 4.16 | 78667 |
| 1730936100 | 4.69 | -0.39 | -7.68 | 4.94 | 5.0083 | 4.6009 | 79926 |
| 1730849700 | 5.08 | 0.03 | 0.49 | 4.5599999 | 5.144 | 4.26 | 278219 |
| 1730763300 | 5.055 | 0.14 | 2.74 | 4.945 | 5.965 | 4.26 | 134415 |
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
