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 | 6.2091503268 | 3.06 | 3.25 | 2.57 | 246815 | 2.8725185 | CS |
| 4 | -0.89 | -21.4975845411 | 4.14 | 4.79 | 2.57 | 190812 | 3.43562379 | CS |
| 12 | -1.87 | -36.5234375 | 5.12 | 5.25 | 2.57 | 249750 | 4.07724311 | CS |
| 26 | 0.89 | 37.7118644068 | 2.36 | 5.64 | 2.11 | 286350 | 3.83542464 | CS |
| 52 | 0.76 | 30.5220883534 | 2.49 | 5.64 | 1.79 | 345326 | 3.13248221 | CS |
| 156 | -13.42 | -80.5038992202 | 16.67 | 18.39 | 1.79 | 343793 | 5.76703756 | CS |
| 260 | -21.77 | -87.0103916867 | 25.02 | 53 | 1.79 | 320505 | 15.82672773 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741818900 | 3.1 | 0.24 | 8.39 | 2.73 | 3.13 | 2.68 | 415944 |
| 1741732500 | 2.86 | 0.17 | 6.32 | 2.6401 | 2.87 | 2.64 | 193527 |
| 1741646100 | 2.69 | -0.13 | -4.61 | 2.734 | 2.7967 | 2.57 | 272774 |
| 1741390500 | 2.82 | -0.02 | -0.70 | 2.7799999 | 2.8899 | 2.65 | 159199 |
| 1741304100 | 2.84 | -0.33 | -10.41 | 3.09 | 3.15 | 2.81 | 355177 |
| 1741217700 | 3.17 | 0.07 | 2.26 | 3.06 | 3.22 | 3.02 | 243849 |
| 1741131300 | 3.1 | 0.03 | 0.98 | 2.95 | 3.1543 | 2.84 | 639319 |
| 1741044900 | 3.07 | -0.11 | -3.46 | 3.2519999 | 3.35 | 3.04 | 165051 |
| 1740785700 | 3.18 | -0.16 | -4.79 | 3.317 | 3.317 | 3.07 | 187520 |
| 1740699300 | 3.34 | -0.26 | -7.22 | 3.62 | 3.68 | 3.31 | 107578 |
| 1740612900 | 3.6 | -0.23 | -6.01 | 3.835 | 3.86 | 3.5536 | 107108 |
| 1740526500 | 3.83 | -0.11 | -2.79 | 3.965 | 3.9677 | 3.74 | 104589 |
| 1740440100 | 3.94 | -0.15 | -3.67 | 4.103 | 4.11 | 3.79 | 119519 |
| 1740180900 | 4.09 | -0.38 | -8.50 | 4.46 | 4.5484 | 4.0599999 | 167483 |
| 1740094500 | 4.47 | -0.15 | -3.25 | 4.67 | 4.67 | 4.3949999 | 101739 |
| 1740008100 | 4.62 | -0.09 | -1.91 | 4.65 | 4.69 | 4.45 | 147146 |
| 1739921700 | 4.71 | 0.36 | 8.28 | 4.4 | 4.79 | 4.4 | 183575 |
| 1739576100 | 4.35 | 0.09 | 2.11 | 4.2582 | 4.39 | 4.1601 | 118156 |
| 1739489700 | 4.26 | -0.06 | -1.39 | 4.3099999 | 4.3099999 | 4.15 | 117302 |
| 1739403300 | 4.32 | 0.09 | 2.13 | 4.15 | 4.42 | 4.15 | 83742 |
| 1739316900 | 4.23 | -0.05 | -1.17 | 4.23 | 4.25 | 4.105 | 60183 |
| 1739230500 | 4.28 | 0.38 | 9.74 | 3.94 | 4.28 | 3.91 | 174542 |
| 1738971300 | 3.9 | 0.01 | 0.26 | 3.89 | 3.9295 | 3.74 | 153940 |
| 1738884900 | 3.89 | -0.07 | -1.77 | 4.08 | 4.08 | 3.8375 | 214366 |
| 1738798500 | 3.96 | 0.02 | 0.51 | 3.94 | 4.03 | 3.94 | 81183 |
| 1738712100 | 3.94 | 0.02 | 0.51 | 3.93 | 4.015 | 3.88 | 179176 |
| 1738625700 | 3.92 | -0.28 | -6.67 | 3.98 | 4.018 | 3.8 | 339821 |
| 1738366500 | 4.2 | -0.09 | -2.10 | 4.24 | 4.33 | 4.1 | 238352 |
| 1738280100 | 4.29 | -0.21 | -4.67 | 4.51 | 4.582 | 4.2699999 | 131142 |
| 1738193700 | 4.5 | -0.04 | -0.88 | 4.54 | 4.71 | 4.4046 | 165146 |
| 1738107300 | 4.54 | 0.15 | 3.42 | 4.36 | 4.6 | 4.2236 | 173165 |
| 1738020900 | 4.39 | 0.09 | 2.09 | 4.18 | 4.44 | 4.18 | 264813 |
| 1737761700 | 4.3 | 0.37 | 9.41 | 4.1 | 4.38 | 3.98 | 265111 |
| 1737675300 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1737588900 | 3.93 | -0.18 | -4.38 | 4.08 | 4.08 | 3.8486 | 173957 |
| 1737502500 | 4.11 | 0.27 | 7.03 | 3.945 | 4.18 | 3.87 | 161619 |
| 1737156900 | 3.84 | -0.15 | -3.76 | 4.0199999 | 4.15 | 3.82 | 235512 |
| 1737070500 | 3.99 | -0.04 | -0.99 | 3.99 | 4.11 | 3.83 | 211800 |
| 1736984100 | 4.03 | 0.15 | 3.87 | 4.01 | 4.12 | 3.8997 | 214943 |
| 1736897700 | 3.88 | -0.12 | -3.00 | 4 | 4.08 | 3.76 | 223376 |
| 1736811300 | 4 | -0.23 | -5.44 | 4.14 | 4.15 | 3.88 | 325257 |
| 1736552100 | 4.23 | -0.38 | -8.24 | 4.47 | 4.47 | 4.14 | 190142 |
| 1736379300 | 4.61 | 0.02 | 0.44 | 4.6 | 4.71 | 4.35 | 343882 |
| 1736292900 | 4.59 | -0.2 | -4.18 | 4.83 | 4.98 | 4.5199999 | 183254 |
| 1736206500 | 4.79 | 0.1 | 2.13 | 4.73 | 4.9 | 4.64 | 361998 |
| 1735947300 | 4.69 | 0.21 | 4.69 | 4.62 | 4.8 | 4.3766 | 273334 |
| 1735860900 | 4.48 | 0.14 | 3.23 | 4.348 | 4.49 | 4.13 | 423022 |
| 1735688100 | 4.34 | -0.12 | -2.69 | 4.45 | 4.848 | 4.32 | 324949 |
| 1735601700 | 4.46 | -0.1 | -2.19 | 4.53 | 4.545 | 4.2215999 | 301343 |
| 1735342500 | 4.5599999 | 0.08 | 1.79 | 4.46 | 4.57 | 4.15 | 338419 |
| 1735256100 | 4.48 | 0 | 0.00 | 4.45 | 4.62 | 4.28 | 271034 |
| 1735077840 | 4.48 | 0.39 | 9.54 | 4.1 | 4.61 | 4.1 | 281168 |
| 1734996900 | 4.09 | -0.24 | -5.54 | 4.28 | 4.29 | 3.9708 | 541132 |
| 1734737700 | 4.33 | -0.25 | -5.46 | 4.5772 | 4.67 | 4.25 | 530338 |
| 1734651300 | 4.58 | 0.06 | 1.33 | 4.6681 | 4.8699 | 4.431248 | 396167 |
| 1734564900 | 4.5199999 | -0.53 | -10.50 | 5.12 | 5.25 | 4.38 | 879791 |
| 1734478500 | 5.05 | 0.54 | 11.97 | 4.41 | 5.0599999 | 4.41 | 626983 |
| 1734392100 | 4.51 | 0.39 | 9.47 | 4.5462 | 4.9 | 4.3507 | 955996 |
| 1734132900 | 4.12 | -0.62 | -13.08 | 4.76 | 4.76 | 4.03 | 898278 |
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
