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 | -0.055 | -1.29259694477 | 4.255 | 4.39 | 3.93 | 19058253 | 4.12366765 | CS |
| 4 | -0.28 | -6.25 | 4.48 | 5.56 | 3.93 | 19476823 | 4.62065641 | CS |
| 12 | -0.35 | -7.69230769231 | 4.55 | 5.56 | 3.93 | 12201249 | 4.51332705 | CS |
| 26 | -0.63 | -13.0434782609 | 4.83 | 5.76 | 3.93 | 13191469 | 4.79018732 | CS |
| 52 | -2.49 | -37.2197309417 | 6.69 | 11.88 | 2.44 | 24705955 | 4.89577989 | CS |
| 156 | -251.41388478 | -98.3568967689 | 255.61388478 | 302.90730634 | 2.44 | 32092223 | 73.13839511 | CS |
| 260 | -64.79898443 | -93.9129538866 | 68.99898443 | 640.75527487 | 2.44 | 43683031 | 157.38744483 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 4.18 | 0.09 | 2.20 | 4.08 | 4.21 | 4.04 | 23097994 |
| 1734651600 | 4.09 | 0.04 | 0.99 | 4.11 | 4.15 | 3.98 | 13492866 |
| 1734565200 | 4.05 | -0.2 | -4.71 | 4.2699999 | 4.39 | 4.015 | 19158413 |
| 1734478800 | 4.25 | 0.19 | 4.68 | 4.08 | 4.35 | 4.0199999 | 19842327 |
| 1734392400 | 4.0599999 | -0.12 | -2.87 | 4.15 | 4.15 | 3.93 | 26028818 |
| 1734133200 | 4.18 | -0.13 | -3.02 | 4.3 | 4.32 | 4.16 | 18273409 |
| 1734046800 | 4.3099999 | -0.04 | -0.92 | 4.36 | 4.47 | 4.28 | 19256184 |
| 1733960400 | 4.35 | -0.1 | -2.25 | 4.42 | 4.46 | 4.33 | 14704210 |
| 1733874000 | 4.45 | -0.06 | -1.33 | 4.5199999 | 4.5599999 | 4.35 | 19228646 |
| 1733787600 | 4.51 | -0.22 | -4.65 | 4.69 | 4.76 | 4.49 | 16583537 |
| 1733528400 | 4.73 | -0.47 | -9.04 | 4.84 | 4.88 | 4.61 | 37258382 |
| 1733442000 | 5.2 | 0.29 | 5.91 | 4.89 | 5.5599999 | 4.83 | 48485107 |
| 1733355600 | 4.91 | 0.05 | 1.03 | 4.84 | 4.95 | 4.8 | 7325148 |
| 1733269200 | 4.86 | -0.18 | -3.57 | 4.95 | 4.99 | 4.7699999 | 10535690 |
| 1733182800 | 5.04 | 0.09 | 1.82 | 5.0199999 | 5.19 | 4.94 | 17627303 |
| 1732917840 | 4.95 | -0.02 | -0.40 | 5 | 5.091 | 4.91 | 9863005 |
| 1732750800 | 4.97 | 0.17 | 3.54 | 4.86 | 5 | 4.85 | 15015677 |
| 1732664400 | 4.8 | -0.06 | -1.23 | 4.87 | 5.01 | 4.711 | 21578533 |
| 1732578000 | 4.86 | 0.31 | 6.81 | 4.69 | 4.95 | 4.6849999 | 31055392 |
| 1732318800 | 4.55 | 0.06 | 1.34 | 4.48 | 4.62 | 4.4307 | 11919257 |
| 1732232400 | 4.49 | 0.05 | 1.13 | 4.46 | 4.53 | 4.4 | 7820808 |
| 1732146000 | 4.44 | 0.1 | 2.30 | 4.3 | 4.57 | 4.28 | 12512252 |
| 1732059600 | 4.34 | -0.02 | -0.46 | 4.34 | 4.35 | 4.26 | 9494036 |
| 1731973200 | 4.36 | -0.12 | -2.68 | 4.45 | 4.47 | 4.34 | 8046875 |
| 1731714000 | 4.48 | -0.09 | -1.97 | 4.61 | 4.675 | 4.45 | 8813957 |
| 1731627600 | 4.57 | 0.01 | 0.22 | 4.63 | 4.785 | 4.54 | 11283163 |
| 1731541200 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.87 | 4.53 | 20164968 |
| 1731454800 | 4.5599999 | 0.07 | 1.56 | 4.44 | 4.67 | 4.3 | 19411781 |
| 1731368400 | 4.49 | 0.22 | 5.15 | 4.3 | 4.65 | 4.25 | 24950775 |
| 1731109200 | 4.2699999 | -0.03 | -0.70 | 4.29 | 4.3 | 4.17 | 12969323 |
| 1731022800 | 4.3 | -0.28 | -6.11 | 4.45 | 4.47 | 4.23 | 16130815 |
| 1730936400 | 4.58 | 0.19 | 4.33 | 4.5 | 4.8 | 4.43 | 23756410 |
| 1730850000 | 4.39 | 0.04 | 0.92 | 4.35 | 4.45 | 4.3099999 | 6084842 |
| 1730763600 | 4.35 | -0.16 | -3.55 | 4.5 | 4.54 | 4.35 | 5307353 |
| 1730500800 | 4.51 | 0.12 | 2.73 | 4.43 | 4.5599999 | 4.42 | 4799939 |
| 1730414400 | 4.39 | -0.17 | -3.73 | 4.53 | 4.57 | 4.39 | 5790195 |
| 1730328000 | 4.5599999 | 0.12 | 2.70 | 4.44 | 4.65 | 4.43 | 9683967 |
| 1730241600 | 4.44 | 0 | 0.00 | 4.43 | 4.47 | 4.3629 | 5002832 |
| 1730155200 | 4.44 | 0.12 | 2.78 | 4.35 | 4.53 | 4.32 | 8405261 |
| 1729896000 | 4.32 | -0.04 | -0.92 | 4.35 | 4.51 | 4.32 | 6412378 |
| 1729809600 | 4.36 | 0.12 | 2.83 | 4.23 | 4.38 | 4.16 | 6023699 |
| 1729723200 | 4.24 | -0.1 | -2.30 | 4.26 | 4.32 | 4.17 | 5409247 |
| 1729636800 | 4.34 | 0.05 | 1.17 | 4.23 | 4.36 | 4.23 | 3700801 |
| 1729550400 | 4.29 | -0.07 | -1.61 | 4.34 | 4.42 | 4.24 | 5200548 |
| 1729291200 | 4.36 | 0.14 | 3.32 | 4.23 | 4.37 | 4.23 | 5426288 |
| 1729204800 | 4.22 | -0.01 | -0.24 | 4.2 | 4.24 | 4.1512 | 4477529 |
| 1729118400 | 4.23 | 0.08 | 1.93 | 4.18 | 4.26 | 4.15 | 5813916 |
| 1729032000 | 4.15 | 0.03 | 0.73 | 4.12 | 4.18 | 4.11 | 5117965 |
| 1728945600 | 4.12 | -0.05 | -1.20 | 4.15 | 4.24 | 4.12 | 5507284 |
| 1728686400 | 4.17 | -0.02 | -0.48 | 4.15 | 4.24 | 4.14 | 7102996 |
| 1728600000 | 4.19 | 0.12 | 2.95 | 4.03 | 4.21 | 4.03 | 5895950 |
| 1728513600 | 4.07 | -0.1 | -2.40 | 4.16 | 4.16 | 4.04 | 7451626 |
| 1728427200 | 4.17 | -0.01 | -0.24 | 4.18 | 4.245 | 4.14 | 7264237 |
| 1728340800 | 4.18 | -0.22 | -5.00 | 4.39 | 4.39 | 4.12 | 12973094 |
| 1728081600 | 4.4 | -0.03 | -0.68 | 4.47 | 4.51 | 4.3316 | 9353578 |
| 1727995200 | 4.43 | 0.06 | 1.37 | 4.3 | 4.5 | 4.29 | 5853987 |
| 1727908800 | 4.37 | -0.03 | -0.68 | 4.41 | 4.46 | 4.3611 | 5454754 |
| 1727822400 | 4.4 | -0.15 | -3.30 | 4.62 | 4.6377 | 4.39 | 7967691 |
| 1727736000 | 4.55 | 0.05 | 1.11 | 4.51 | 4.69 | 4.4901 | 9070616 |
| 1727476800 | 4.5 | -0.04 | -0.88 | 4.55 | 4.66 | 4.5 | 6999878 |
| 1727390400 | 4.54 | 0.16 | 3.65 | 4.45 | 4.55 | 4.39 | 8998185 |
| 1727304000 | 4.38 | -0.14 | -3.10 | 4.51 | 4.5199999 | 4.36 | 12615243 |
| 1727217600 | 4.5199999 | -0.14 | -3.00 | 4.7 | 4.7 | 4.51 | 11821194 |
| 1727131200 | 4.66 | -0.1 | -2.10 | 4.72 | 4.725 | 4.565 | 12019012 |
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
