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 | -0.07 | -1.96629213483 | 3.56 | 3.73 | 3.46 | 232869 | 3.57374315 | CS |
| 4 | -0.35 | -9.11458333333 | 3.84 | 4.115 | 3.3 | 218198 | 3.63281274 | CS |
| 12 | -2.05 | -37.0036101083 | 5.54 | 6.29 | 3.3 | 229924 | 4.2657281 | CS |
| 26 | -2.66 | -43.2520325203 | 6.15 | 8.45 | 3.3 | 204970 | 5.42962534 | CS |
| 52 | -1.53 | -30.4780876494 | 5.02 | 8.45 | 3.3 | 194119 | 5.34899238 | CS |
| 156 | -14.09 | -80.1478953356 | 17.58 | 18.3975 | 1.04 | 242804 | 7.13230704 | CS |
| 260 | -26.51 | -88.3666666667 | 30 | 42.57 | 1.04 | 252237 | 10.55270139 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947300 | 3.49 | -0.09 | -2.51 | 3.56 | 3.59 | 3.46 | 199822 |
| 1735860900 | 3.58 | -0.06 | -1.65 | 3.66 | 3.67 | 3.55 | 284365 |
| 1735688100 | 3.64 | 0.11 | 3.12 | 3.58 | 3.675 | 3.56 | 166045 |
| 1735601700 | 3.53 | -0.04 | -1.12 | 3.48 | 3.58 | 3.46 | 272396 |
| 1735342500 | 3.57 | -0.04 | -1.11 | 3.57 | 3.67 | 3.4755 | 202891 |
| 1735256100 | 3.61 | 0.06 | 1.69 | 3.52 | 3.62 | 3.52 | 201529 |
| 1735077840 | 3.55 | 0.04 | 1.14 | 3.5 | 3.56 | 3.45 | 74279 |
| 1734996900 | 3.51 | -0.06 | -1.68 | 3.54 | 3.58 | 3.5 | 158278 |
| 1734737700 | 3.57 | 0.21 | 6.25 | 3.46 | 3.64 | 3.31 | 410831 |
| 1734651300 | 3.36 | -0.05 | -1.47 | 3.47 | 3.61 | 3.36 | 138172 |
| 1734564900 | 3.41 | -0.21 | -5.80 | 3.64 | 3.73 | 3.4 | 340568 |
| 1734478500 | 3.62 | -0.03 | -0.82 | 3.67 | 3.71 | 3.6 | 216194 |
| 1734392100 | 3.65 | 0.07 | 1.96 | 3.56 | 3.73 | 3.515 | 169305 |
| 1734132900 | 3.58 | -0.14 | -3.76 | 3.715 | 3.72 | 3.56 | 203904 |
| 1734046500 | 3.72 | -0.18 | -4.62 | 3.94 | 3.94 | 3.71 | 146418 |
| 1733960100 | 3.9 | -0.01 | -0.26 | 3.95 | 4.04 | 3.77 | 272630 |
| 1733873700 | 3.91 | -0.08 | -2.01 | 3.95 | 4.015 | 3.88 | 142127 |
| 1733787300 | 3.99 | 0.12 | 3.10 | 3.92 | 4.115 | 3.92 | 136729 |
| 1733528100 | 3.87 | 0.17 | 4.59 | 3.84 | 3.9 | 3.73 | 281078 |
| 1733441700 | 3.7 | -0.06 | -1.60 | 3.7 | 3.78 | 3.65 | 337431 |
| 1733355300 | 3.76 | -0.1 | -2.59 | 3.9 | 3.91 | 3.72 | 399115 |
| 1733268900 | 3.86 | -0.16 | -3.98 | 3.97 | 3.97 | 3.86 | 101585 |
| 1733182500 | 4.0199999 | 0.03 | 0.75 | 4 | 4.08 | 3.91 | 277840 |
| 1732917840 | 3.99 | 0.08 | 2.05 | 4.03 | 4.08 | 3.93 | 71624 |
| 1732750500 | 3.91 | -0.07 | -1.76 | 3.97 | 4.11 | 3.9 | 94797 |
| 1732664100 | 3.98 | 0 | 0.00 | 3.88 | 4.025 | 3.86 | 289625 |
| 1732577700 | 3.98 | -0.03 | -0.75 | 4.09 | 4.14 | 3.95 | 182338 |
| 1732318500 | 4.01 | 0.25 | 6.65 | 4.0555 | 4.15 | 3.94 | 342186 |
| 1732232100 | 3.76 | 0.03 | 0.80 | 3.775 | 3.805 | 3.72 | 114985 |
| 1732145700 | 3.73 | -0.04 | -1.06 | 3.69 | 3.85 | 3.65 | 161397 |
| 1732059300 | 3.77 | 0.03 | 0.80 | 3.775 | 3.81 | 3.68 | 152785 |
| 1731972900 | 3.74 | -0.06 | -1.58 | 3.84 | 3.84 | 3.65 | 496749 |
| 1731713700 | 3.8 | -0.06 | -1.55 | 3.89 | 3.92 | 3.77 | 188806 |
| 1731627300 | 3.86 | -0.12 | -3.02 | 3.95 | 3.96 | 3.82 | 258486 |
| 1731540900 | 3.98 | -0.25 | -5.91 | 4.3099999 | 4.32 | 3.93 | 252350 |
| 1731454500 | 4.23 | -0.36 | -7.84 | 4.48 | 4.5599999 | 4.2 | 204514 |
| 1731368100 | 4.59 | 0.36 | 8.51 | 4.16 | 4.6 | 4.16 | 270178 |
| 1731108900 | 4.23 | -0.45 | -9.62 | 4.44 | 4.6 | 4.13 | 468417 |
| 1731022500 | 4.68 | -0.42 | -8.24 | 5.1 | 5.1 | 4.61 | 213366 |
| 1730936100 | 5.1 | 0.39 | 8.28 | 5.1 | 5.19 | 4.86 | 324227 |
| 1730849700 | 4.71 | 0.05 | 1.07 | 4.76 | 4.9 | 4.5599999 | 507562 |
| 1730763300 | 4.66 | -0.55 | -10.56 | 4.75 | 4.78 | 4.46 | 826648 |
| 1730500500 | 5.21 | 0.21 | 4.20 | 5.01 | 5.327 | 5.01 | 148454 |
| 1730414100 | 5 | -0.29 | -5.48 | 5.17 | 5.175 | 4.94 | 270469 |
| 1730327700 | 5.29 | 0.02 | 0.38 | 5.245 | 5.48 | 5.245 | 108180 |
| 1730241300 | 5.2699999 | -0.12 | -2.23 | 5.36 | 5.4349999 | 5.2 | 169334 |
| 1730154900 | 5.39 | 0.19 | 3.65 | 5.29 | 5.42 | 5.29 | 93399 |
| 1729895700 | 5.2 | -0.04 | -0.76 | 5.28 | 5.33 | 5.16 | 67586 |
| 1729809300 | 5.24 | -0.17 | -3.14 | 5.43 | 5.5199999 | 5.17 | 111495 |
| 1729722900 | 5.41 | -0.24 | -4.25 | 5.57 | 5.61 | 5.3099999 | 193098 |
| 1729636500 | 5.65 | 0.13 | 2.36 | 5.495 | 5.71 | 5.495 | 290691 |
| 1729550100 | 5.5199999 | -0.45 | -7.54 | 5.92 | 5.94 | 5.5 | 225198 |
| 1729290900 | 5.97 | 0.02 | 0.34 | 5.99 | 6.08 | 5.86 | 125111 |
| 1729204500 | 5.95 | -0.07 | -1.16 | 6.0199999 | 6.18 | 5.74 | 128869 |
| 1729118100 | 6.0199999 | 0.21 | 3.61 | 5.86 | 6.07 | 5.75 | 137070 |
| 1729031700 | 5.8099999 | -0.37 | -5.99 | 6.16 | 6.18 | 5.799 | 144465 |
| 1728945300 | 6.18 | 0.44 | 7.67 | 5.74 | 6.29 | 5.7307 | 180477 |
| 1728686100 | 5.74 | 0.19 | 3.42 | 5.54 | 5.8099999 | 5.54 | 54357 |
| 1728599700 | 5.55 | -0.12 | -2.12 | 5.5 | 5.55 | 5.4 | 117270 |
| 1728513300 | 5.67 | 0.07 | 1.25 | 5.5599999 | 5.68 | 5.47 | 89830 |
| 1728426900 | 5.6 | -0.09 | -1.58 | 5.72 | 5.76 | 5.565 | 125887 |
| 1728340500 | 5.69 | -0.12 | -2.07 | 5.75 | 5.9 | 5.63 | 137350 |
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
