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 | -0.19 | -6.22950819672 | 3.05 | 3.09 | 2.8 | 161056 | 2.8991226 | CS |
| 4 | 0.09 | 3.24909747292 | 2.77 | 3.26 | 2.71 | 298503 | 2.93158402 | CS |
| 12 | -0.09 | -3.05084745763 | 2.95 | 3.26 | 2.3 | 231806 | 2.74549353 | CS |
| 26 | -3.28 | -53.4201954397 | 6.14 | 6.26 | 2.3 | 232693 | 3.61297484 | CS |
| 52 | -2.03 | -41.5132924335 | 4.89 | 7.84 | 2.3 | 187124 | 4.40304364 | CS |
| 156 | -9.82 | -77.4447949527 | 12.68 | 13.7 | 2.3 | 110762 | 6.24746232 | CS |
| 260 | -8.75 | -75.3660637382 | 11.61 | 23.545 | 2.3 | 84079 | 7.85126677 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232100 | 2.89 | -0.01 | -0.34 | 2.89 | 2.95 | 2.84 | 171512 |
| 1732145700 | 2.9 | -0.01 | -0.34 | 2.93 | 2.96 | 2.85 | 224784 |
| 1732059300 | 2.91 | 0.03 | 1.04 | 2.81 | 2.97 | 2.81 | 62343 |
| 1731972900 | 2.88 | -0.04 | -1.37 | 2.93 | 2.95 | 2.8 | 164242 |
| 1731713700 | 2.92 | -0.12 | -3.95 | 3.04 | 3.09 | 2.89 | 183633 |
| 1731627300 | 3.04 | -0.02 | -0.65 | 3.12 | 3.1889 | 3.0198999 | 198732 |
| 1731540900 | 3.06 | -0.05 | -1.61 | 3.1 | 3.13 | 3.0299999 | 138374 |
| 1731454500 | 3.11 | 0.17 | 5.78 | 2.95 | 3.1988 | 2.94 | 239099 |
| 1731368100 | 2.94 | -0.14 | -4.39 | 3.08 | 3.1 | 2.9 | 427657 |
| 1731108900 | 3.075 | 0.09 | 2.84 | 2.91 | 3.2599999 | 2.91 | 564147 |
| 1731022500 | 2.99 | -0.03 | -0.99 | 3.0099999 | 3.13 | 2.98 | 274493 |
| 1730936100 | 3.02 | 0.1 | 3.42 | 2.9 | 3.24 | 2.9 | 458779 |
| 1730849700 | 2.92 | 0.07 | 2.46 | 2.82 | 2.99 | 2.82 | 232046 |
| 1730763300 | 2.85 | -0.05 | -1.72 | 2.96 | 2.96 | 2.84 | 127732 |
| 1730500500 | 2.9 | 0.09 | 3.20 | 2.77 | 2.9125 | 2.715 | 285721 |
| 1730414100 | 2.81 | -0.03 | -1.06 | 2.88 | 2.88 | 2.765 | 139499 |
| 1730327700 | 2.84 | -0.03 | -1.05 | 2.91 | 2.96 | 2.84 | 123563 |
| 1730241300 | 2.87 | 0.02 | 0.70 | 2.88 | 2.91 | 2.75 | 453642 |
| 1730154900 | 2.85 | -0.01 | -0.35 | 2.93 | 3 | 2.85 | 460919 |
| 1729895700 | 2.86 | 0.28 | 10.85 | 2.77 | 2.96 | 2.71 | 1115121 |
| 1729809300 | 2.58 | -0.07 | -2.64 | 2.5 | 2.66 | 2.441 | 548162 |
| 1729722900 | 2.65 | 0.16 | 6.43 | 2.6 | 3.05 | 2.5299999 | 2557780 |
| 1729636500 | 2.49 | -0.02 | -0.80 | 2.5 | 2.59 | 2.46 | 29103 |
| 1729550100 | 2.5099999 | -0.02 | -0.79 | 2.5 | 2.67 | 2.43 | 35737 |
| 1729290900 | 2.5299999 | 0.04 | 1.61 | 2.52 | 2.5299999 | 2.38 | 51441 |
| 1729204500 | 2.49 | -0.11 | -4.23 | 2.6 | 2.8581 | 2.45 | 66355 |
| 1729118100 | 2.6 | 0.06 | 2.36 | 2.52 | 2.66 | 2.5099999 | 45242 |
| 1729031700 | 2.54 | 0.05 | 2.01 | 2.52 | 2.64 | 2.5 | 76211 |
| 1728945300 | 2.49 | 0.05 | 2.05 | 2.47 | 2.5099999 | 2.42 | 47500 |
| 1728686100 | 2.44 | 0.06 | 2.52 | 2.39 | 2.46 | 2.35 | 30023 |
| 1728599700 | 2.38 | -0.05 | -2.06 | 2.35 | 2.44 | 2.3 | 61670 |
| 1728513300 | 2.43 | -0.07 | -2.80 | 2.47 | 2.5299999 | 2.38 | 70578 |
| 1728426900 | 2.5 | -0.12 | -4.58 | 2.6 | 2.62 | 2.45 | 50774 |
| 1728340500 | 2.62 | -0.08 | -2.96 | 2.74 | 2.9270999 | 2.56 | 87619 |
| 1728081300 | 2.7 | 0.18 | 7.14 | 2.5299999 | 2.73 | 2.491 | 149339 |
| 1727994900 | 2.52 | 0.06 | 2.44 | 2.42 | 2.63 | 2.42 | 76669 |
| 1727908500 | 2.46 | -0.05 | -1.80 | 2.5 | 2.5 | 2.39 | 47860 |
| 1727822100 | 2.505 | -0.03 | -0.99 | 2.5099999 | 2.58 | 2.46 | 127591 |
| 1727735700 | 2.5299999 | -0.1 | -3.80 | 2.65 | 2.6775 | 2.5299999 | 121933 |
| 1727476500 | 2.63 | 0.01 | 0.38 | 2.64 | 2.7 | 2.58 | 48210 |
| 1727390100 | 2.62 | 0.16 | 6.50 | 2.44 | 2.625 | 2.44 | 48778 |
| 1727303700 | 2.46 | 0.14 | 6.03 | 2.36 | 2.47 | 2.33 | 67026 |
| 1727217300 | 2.32 | -0.13 | -5.31 | 2.46 | 2.5 | 2.32 | 66211 |
| 1727130900 | 2.45 | -0.14 | -5.41 | 2.61 | 2.61 | 2.45 | 45035 |
| 1726871700 | 2.59 | -0.09 | -3.36 | 2.67 | 2.67 | 2.585 | 42030 |
| 1726785300 | 2.68 | -0.01 | -0.37 | 2.72 | 2.75 | 2.65 | 21212 |
| 1726698900 | 2.69 | 0.13 | 5.08 | 2.58 | 2.7599999 | 2.5602 | 37817 |
| 1726612500 | 2.56 | 0.07 | 2.81 | 2.5 | 2.6358 | 2.4535 | 45205 |
| 1726526100 | 2.49 | -0.16 | -6.04 | 2.7 | 2.73 | 2.4 | 1132356 |
| 1726266900 | 2.65 | 0.05 | 1.92 | 2.64 | 2.679 | 2.61 | 27492 |
| 1726180500 | 2.6 | -0.04 | -1.52 | 2.67 | 2.73 | 2.6 | 105461 |
| 1726094100 | 2.64 | 0 | 0.00 | 2.64 | 2.67 | 2.6 | 19162 |
| 1726007700 | 2.64 | -0.1 | -3.65 | 2.7 | 2.72 | 2.6 | 1297931 |
| 1725921300 | 2.74 | -0.01 | -0.36 | 2.73 | 2.7799999 | 2.71 | 85512 |
| 1725662100 | 2.75 | -0.03 | -1.08 | 2.8 | 2.855 | 2.71 | 44138 |
| 1725575700 | 2.7799999 | 0.06 | 2.21 | 2.72 | 2.815 | 2.695 | 64991 |
| 1725489300 | 2.72 | -0.04 | -1.45 | 2.79 | 2.88 | 2.695 | 93159 |
| 1725402900 | 2.7599999 | -0.14 | -4.83 | 2.84 | 2.89 | 2.73 | 138494 |
| 1725057300 | 2.9 | -0.03 | -1.02 | 2.95 | 2.9899 | 2.88 | 28422 |
| 1724970900 | 2.93 | 0 | 0.00 | 2.92 | 3.015 | 2.88 | 72391 |
| 1724884500 | 2.93 | -0.01 | -0.34 | 2.94 | 3.045 | 2.92 | 122498 |
| 1724798100 | 2.94 | -0.06 | -2.00 | 2.97 | 3.05 | 2.92 | 39193 |
| 1724711700 | 3 | 0.04 | 1.35 | 3.0299999 | 3.0924999 | 2.96 | 84366 |
| 1724452500 | 2.96 | 0.08 | 2.78 | 2.89 | 2.98 | 2.7799999 | 258319 |
| 1724366100 | 2.88 | -0.12 | -4.00 | 2.97 | 3.045 | 2.86 | 74103 |
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
