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 | 0.01 | 0.218340611354 | 4.58 | 4.65 | 4.08 | 700502 | 4.42112267 | CS |
| 4 | 0.3 | 6.99300699301 | 4.29 | 4.65 | 3.35 | 581132 | 4.19601284 | CS |
| 12 | 1.04 | 29.2957746479 | 3.55 | 5.26 | 2.9284 | 627931 | 4.08950836 | CS |
| 26 | 1.82 | 65.7039711191 | 2.77 | 5.75 | 2.28 | 829704 | 3.91618974 | CS |
| 52 | 1.88 | 69.3726937269 | 2.71 | 5.75 | 1.63 | 1307119 | 3.23710554 | CS |
| 156 | -29.73 | -86.6258741259 | 34.32 | 36.66 | 1.63 | 1063486 | 8.95269337 | CS |
| 260 | -14.81 | -76.3402061856 | 19.4 | 81.36 | 1.63 | 889066 | 16.84828417 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727476500 | 4.53 | 0.25 | 5.84 | 4.38 | 4.6 | 4.29 | 809884 |
| 1727390100 | 4.28 | -0.17 | -3.82 | 4.54 | 4.5505 | 4.08 | 600885 |
| 1727303700 | 4.45 | -0.1 | -2.20 | 4.5599999 | 4.59 | 4.43 | 313766 |
| 1727217300 | 4.55 | 0.08 | 1.79 | 4.51 | 4.6 | 4.42 | 444341 |
| 1727130900 | 4.47 | 0.05 | 1.13 | 4.49 | 4.5 | 4.19 | 417575 |
| 1726871700 | 4.42 | -0.16 | -3.49 | 4.58 | 4.65 | 4.32 | 1725941 |
| 1726785300 | 4.58 | 0.21 | 4.81 | 4.55 | 4.6 | 4.24 | 1122410 |
| 1726698900 | 4.37 | 0 | 0.00 | 4.38 | 4.64 | 4.29 | 701864 |
| 1726612500 | 4.37 | -0.01 | -0.23 | 4.4 | 4.49 | 4.23 | 499459 |
| 1726526100 | 4.38 | 0.31 | 7.62 | 4.11 | 4.4784 | 4.0315 | 747207 |
| 1726266900 | 4.07 | 0.31 | 8.24 | 3.77 | 4.15 | 3.77 | 682155 |
| 1726180500 | 3.76 | 0.03 | 0.80 | 3.71 | 3.91 | 3.695 | 305431 |
| 1726094100 | 3.73 | 0.25 | 7.18 | 3.52 | 3.84 | 3.48 | 497594 |
| 1726007700 | 3.48 | -0.01 | -0.14 | 3.4343 | 3.505 | 3.35 | 364540 |
| 1725921300 | 3.485 | -0.13 | -3.46 | 3.59 | 3.59 | 3.48 | 266551 |
| 1725662100 | 3.61 | -0.29 | -7.44 | 3.9486 | 3.9486 | 3.42 | 606642 |
| 1725575700 | 3.9 | -0.01 | -0.26 | 3.92 | 3.98 | 3.775 | 318711 |
| 1725489300 | 3.91 | -0.05 | -1.26 | 3.94 | 3.985 | 3.8001 | 278827 |
| 1725402900 | 3.96 | -0.37 | -8.55 | 4.24 | 4.2699999 | 3.84 | 752479 |
| 1725057300 | 4.33 | 0.08 | 1.88 | 4.29 | 4.34 | 4.23 | 318481 |
| 1724970900 | 4.25 | 0.15 | 3.66 | 4.12 | 4.305 | 4.1 | 244475 |
| 1724884500 | 4.1 | -0.1 | -2.38 | 4.16 | 4.23 | 4.05 | 201837 |
| 1724798100 | 4.2 | 0.01 | 0.24 | 4.12 | 4.3 | 4.045 | 311000 |
| 1724711700 | 4.19 | 0.27 | 6.89 | 3.98 | 4.3099 | 3.905 | 852433 |
| 1724452500 | 3.92 | 0.12 | 3.16 | 3.87 | 4.0599999 | 3.72 | 489229 |
| 1724366100 | 3.8 | -0.12 | -3.06 | 3.94 | 4 | 3.6912 | 593087 |
| 1724279700 | 3.92 | 0.17 | 4.53 | 3.75 | 3.965 | 3.62 | 515856 |
| 1724193300 | 3.75 | -0.24 | -6.02 | 3.99 | 4 | 3.6 | 600476 |
| 1724106900 | 3.99 | 0.02 | 0.50 | 3.96 | 4.07 | 3.82 | 317383 |
| 1723847700 | 3.97 | 0.11 | 2.85 | 3.9 | 4.035 | 3.8 | 273983 |
| 1723761300 | 3.86 | 0.12 | 3.21 | 3.85 | 3.9117 | 3.67 | 381816 |
| 1723674900 | 3.74 | -0.15 | -3.86 | 3.94 | 3.9981 | 3.595 | 614520 |
| 1723588500 | 3.89 | 0.09 | 2.37 | 3.93 | 4.14 | 3.875 | 788951 |
| 1723502100 | 3.8 | -0.12 | -3.06 | 3.91 | 4.17 | 3.76 | 1918224 |
| 1723242900 | 3.92 | 0.46 | 13.29 | 3.36 | 4.25 | 3.2403 | 2054328 |
| 1723156500 | 3.46 | 0.2 | 5.97 | 3.2799999 | 3.58 | 3.2799999 | 1518281 |
| 1723070100 | 3.265 | -0.26 | -7.24 | 3.665 | 3.665 | 3.245 | 595673 |
| 1722983700 | 3.52 | -0.29 | -7.61 | 3.75 | 3.75 | 3.335 | 733433 |
| 1722897300 | 3.81 | 0.22 | 6.13 | 3.25 | 3.87 | 2.9284 | 1290742 |
| 1722638100 | 3.59 | -0.69 | -16.12 | 4.0199999 | 4.11 | 3.57 | 724164 |
| 1722551700 | 4.28 | 0.02 | 0.47 | 4.3 | 4.35 | 4.005 | 665325 |
| 1722465300 | 4.26 | 0.05 | 1.19 | 4.2699999 | 4.625 | 4.19 | 590310 |
| 1722378900 | 4.21 | -0.21 | -4.75 | 4.43 | 4.4888 | 4.155 | 339717 |
| 1722292500 | 4.42 | -0.36 | -7.53 | 4.85 | 4.85 | 4.2699999 | 580454 |
| 1722033300 | 4.78 | 0.25 | 5.52 | 4.66 | 4.82 | 4.54 | 323913 |
| 1721946900 | 4.53 | 0.25 | 5.84 | 4.33 | 4.64 | 4.18 | 372613 |
| 1721860500 | 4.28 | -0.14 | -3.17 | 4.46 | 4.66 | 4.235 | 456382 |
| 1721774100 | 4.42 | -0.14 | -3.07 | 4.55 | 4.73 | 4.2135999 | 527785 |
| 1721687700 | 4.5599999 | 0.14 | 3.17 | 4.47 | 4.67 | 4.28 | 458577 |
| 1721428500 | 4.42 | -0.23 | -4.95 | 4.495 | 4.61 | 4.4 | 352711 |
| 1721342100 | 4.65 | -0.16 | -3.33 | 4.75 | 4.9551999 | 4.61 | 392733 |
| 1721255700 | 4.8099999 | -0.22 | -4.37 | 4.9 | 5.26 | 4.635 | 776589 |
| 1721169300 | 5.03 | 0.75 | 17.52 | 4.4 | 5.05 | 4.376 | 1022528 |
| 1721082900 | 4.28 | -0.25 | -5.52 | 4.39 | 4.39 | 4.04 | 736468 |
| 1720823700 | 4.53 | 0.53 | 13.25 | 4.1 | 4.59 | 4.095 | 837523 |
| 1720737300 | 4 | 0.24 | 6.38 | 3.92 | 4.18 | 3.905 | 551885 |
| 1720650900 | 3.76 | -0.25 | -6.23 | 4.03 | 4.05 | 3.72 | 486532 |
| 1720564500 | 4.01 | 0.17 | 4.43 | 3.84 | 4.03 | 3.76 | 323284 |
| 1720478100 | 3.84 | 0.29 | 8.17 | 3.61 | 3.98 | 3.605 | 572913 |
| 1720218900 | 3.55 | -0.04 | -1.11 | 3.55 | 3.67 | 3.4841 | 344226 |
| 1720040640 | 3.59 | 0.04 | 1.13 | 3.57 | 3.641 | 3.4612 | 379492 |
| 1719959700 | 3.55 | -0.19 | -5.08 | 3.7 | 3.79 | 3.48 | 949683 |
| 1719873300 | 3.74 | -0.25 | -6.27 | 3.96 | 4.0799 | 3.73 | 633773 |
| 1719614100 | 3.99 | -0.36 | -8.17 | 4.33 | 4.41 | 3.88 | 2613078 |
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
