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 | 0.29 | 12.6086956522 | 2.3 | 2.7215 | 2.255 | 989944 | 2.54502804 | CS |
| 4 | -0.19 | -6.8345323741 | 2.78 | 2.91 | 2.255 | 838211 | 2.58345924 | CS |
| 12 | -0.59 | -18.5534591195 | 3.18 | 3.355 | 2.255 | 906192 | 2.82958031 | CS |
| 26 | -1.78 | -40.7322654462 | 4.37 | 4.7 | 2.255 | 1211308 | 3.37372651 | CS |
| 52 | -2.7 | -51.0396975425 | 5.29 | 5.34 | 2.255 | 1235311 | 3.88122504 | CS |
| 156 | 1.45 | 127.192982456 | 1.14 | 5.7 | 1.02 | 661957 | 3.71593356 | CS |
| 260 | 0.12 | 4.85829959514 | 2.47 | 5.7 | 0.9952 | 768567 | 2.81211925 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741732500 | 2.55 | -0.11 | -4.14 | 2.67 | 2.7 | 2.505 | 1673974 |
| 1741646100 | 2.66 | 0.07 | 2.50 | 2.55 | 2.7214999 | 2.55 | 673529 |
| 1741390500 | 2.595 | -0.01 | -0.19 | 2.6 | 2.64 | 2.425 | 668300 |
| 1741304100 | 2.6 | 0 | 0.00 | 2.7 | 2.7 | 2.515 | 949520 |
| 1741217700 | 2.6 | 0.21 | 8.79 | 2.41 | 2.6 | 2.41 | 1186151 |
| 1741131300 | 2.39 | 0.07 | 3.02 | 2.3 | 2.42 | 2.255 | 1472219 |
| 1741044900 | 2.32 | -0.17 | -6.83 | 2.48 | 2.495 | 2.31 | 1203779 |
| 1740785700 | 2.49 | 0.03 | 1.22 | 2.45 | 2.5099999 | 2.4049999 | 977673 |
| 1740699300 | 2.46 | -0.01 | -0.40 | 2.47 | 2.525 | 2.43 | 473068 |
| 1740612900 | 2.47 | -0.09 | -3.52 | 2.63 | 2.63 | 2.44 | 1894133 |
| 1740526500 | 2.56 | -0.09 | -3.40 | 2.65 | 2.665 | 2.55 | 1104821 |
| 1740440100 | 2.65 | -0.04 | -1.30 | 2.7 | 2.715 | 2.57 | 962958 |
| 1740180900 | 2.685 | -0.01 | -0.19 | 2.72 | 2.73 | 2.645 | 693862 |
| 1740094500 | 2.69 | -0.11 | -3.93 | 2.8 | 2.8 | 2.67 | 404735 |
| 1740008100 | 2.8 | -0.05 | -1.75 | 2.84 | 2.85 | 2.75 | 494378 |
| 1739921700 | 2.85 | 0.03 | 1.06 | 2.81 | 2.91 | 2.79 | 544531 |
| 1739576100 | 2.82 | -0.01 | -0.35 | 2.83 | 2.855 | 2.7325 | 671595 |
| 1739489700 | 2.83 | 0.08 | 2.91 | 2.79 | 2.83 | 2.72 | 637560 |
| 1739403300 | 2.75 | 0 | 0.00 | 2.69 | 2.7599999 | 2.665 | 431495 |
| 1739316900 | 2.75 | -0.04 | -1.43 | 2.7799999 | 2.7799999 | 2.65 | 481698 |
| 1739230500 | 2.79 | 0.02 | 0.72 | 2.74 | 2.815 | 2.74 | 450876 |
| 1738971300 | 2.77 | -0.07 | -2.46 | 2.84 | 2.89 | 2.72 | 692806 |
| 1738884900 | 2.84 | -0.01 | -0.35 | 2.84 | 2.88 | 2.8 | 406777 |
| 1738798500 | 2.85 | -0.01 | -0.35 | 2.85 | 2.89 | 2.8065 | 386794 |
| 1738712100 | 2.86 | 0.06 | 2.14 | 2.81 | 2.91 | 2.795 | 569805 |
| 1738625700 | 2.8 | 0.1 | 3.70 | 2.63 | 2.805 | 2.624 | 957403 |
| 1738366500 | 2.7 | -0.1 | -3.57 | 2.8101 | 2.86 | 2.69 | 510733 |
| 1738280100 | 2.8 | 0.13 | 4.87 | 2.7 | 2.88 | 2.69 | 1176471 |
| 1738193700 | 2.67 | -0.05 | -1.84 | 2.7 | 2.73 | 2.59 | 636314 |
| 1738107300 | 2.72 | 0.04 | 1.49 | 2.68 | 2.745 | 2.61 | 563040 |
| 1738020900 | 2.68 | -0.07 | -2.55 | 2.74 | 2.84 | 2.675 | 556785 |
| 1737761700 | 2.75 | -0.02 | -0.72 | 2.86 | 2.86 | 2.64 | 1384073 |
| 1737675300 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1737588900 | 2.77 | -0.03 | -1.07 | 2.8 | 2.87 | 2.695 | 3242343 |
| 1737502500 | 2.8 | -0.13 | -4.44 | 2.96 | 2.96 | 2.74 | 912636 |
| 1737156900 | 2.93 | 0.02 | 0.69 | 2.94 | 2.95 | 2.74 | 985578 |
| 1737070500 | 2.91 | -0.18 | -5.83 | 3.1 | 3.1349999 | 2.88 | 920261 |
| 1736984100 | 3.09 | 0.37 | 13.60 | 2.8 | 3.11 | 2.7599999 | 1483547 |
| 1736897700 | 2.72 | -0.07 | -2.51 | 2.81 | 2.84 | 2.6791999 | 1656344 |
| 1736811300 | 2.79 | 0.01 | 0.36 | 2.8 | 2.81 | 2.6 | 1197424 |
| 1736552100 | 2.7799999 | -0.26 | -8.55 | 3.02 | 3.02 | 2.7599999 | 1223360 |
| 1736379300 | 3.04 | -0.01 | -0.16 | 3.05 | 3.125 | 3.02 | 574641 |
| 1736292900 | 3.045 | -0.01 | -0.16 | 3.04 | 3.1 | 2.99 | 910136 |
| 1736206500 | 3.05 | -0.09 | -2.87 | 3.15 | 3.15 | 3.02 | 628028 |
| 1735947300 | 3.14 | 0.08 | 2.61 | 3.09 | 3.1549999 | 3.08 | 547741 |
| 1735860900 | 3.06 | -0.01 | -0.33 | 3.11 | 3.11 | 3.005 | 712967 |
| 1735688100 | 3.07 | -0.01 | -0.32 | 3.11 | 3.12 | 3.02 | 390335 |
| 1735601700 | 3.08 | -0.07 | -2.22 | 3.09 | 3.21 | 3.07 | 465729 |
| 1735342500 | 3.15 | -0.13 | -3.96 | 3.25 | 3.29 | 3.09 | 729508 |
| 1735256100 | 3.2799999 | 0.08 | 2.50 | 3.15 | 3.29 | 3.14 | 382854 |
| 1735077840 | 3.2 | -0.05 | -1.54 | 3.23 | 3.2799999 | 3.16 | 1036291 |
| 1734996900 | 3.25 | 0.01 | 0.31 | 3.24 | 3.32 | 3.125 | 1787406 |
| 1734737700 | 3.24 | 0.01 | 0.31 | 3.2 | 3.325 | 3.12 | 2253347 |
| 1734651300 | 3.23 | 0.21 | 6.95 | 3.09 | 3.355 | 3.07 | 1310923 |
| 1734564900 | 3.02 | -0.2 | -6.21 | 3.24 | 3.25 | 2.99 | 693224 |
| 1734478500 | 3.22 | -0.04 | -1.23 | 3.18 | 3.27 | 3.18 | 671860 |
| 1734392100 | 3.2599999 | 0.05 | 1.56 | 3.18 | 3.395 | 3.18 | 846143 |
| 1734132900 | 3.21 | -0.14 | -4.18 | 3.35 | 3.37 | 3.185 | 3170820 |
| 1734046500 | 3.35 | -0.14 | -4.01 | 3.48 | 3.58 | 3.24 | 1248191 |
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
