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 | -0.72 | -17.8660049628 | 4.03 | 4.77 | 3 | 492126 | 4.47908218 | CS |
| 4 | -0.36 | -9.80926430518 | 3.67 | 4.77 | 3 | 395825 | 4.1177878 | CS |
| 12 | -2.23 | -40.2527075812 | 5.54 | 5.76 | 2.18 | 609185 | 3.90029785 | CS |
| 26 | -3.46 | -51.1078286558 | 6.77 | 9.14 | 2.18 | 384830 | 4.71446858 | CS |
| 52 | -0.89 | -21.1904761905 | 4.2 | 9.14 | 2.18 | 256380 | 4.80730472 | CS |
| 156 | -12.72 | -79.3512164691 | 16.03 | 16.69 | 1.21 | 325265 | 5.76399512 | CS |
| 260 | -19.94 | -85.7634408602 | 23.25 | 33.19 | 1.21 | 356409 | 8.76336291 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733269200 | 4.58 | 0.01 | 0.22 | 4.75 | 4.7699999 | 4.38 | 945699 |
| 1733182800 | 4.57 | 0.28 | 6.53 | 4.3099999 | 4.755 | 4.23 | 581406 |
| 1732917840 | 4.29 | 0.25 | 6.19 | 4.04 | 4.29 | 4.04 | 182046 |
| 1732750800 | 4.04 | 0.07 | 1.76 | 4.03 | 4.135 | 3.9001 | 259351 |
| 1732664400 | 3.97 | -0.19 | -4.57 | 4.11 | 4.21 | 3.82 | 438006 |
| 1732578000 | 4.16 | 0.2 | 5.05 | 4.04 | 4.45 | 4.0199999 | 453807 |
| 1732318800 | 3.96 | 0.04 | 1.02 | 3.95 | 4.18 | 3.925 | 360293 |
| 1732232400 | 3.92 | -0.04 | -1.01 | 3.945 | 3.97 | 3.86 | 298081 |
| 1732146000 | 3.96 | 0 | 0.00 | 3.93 | 4 | 3.83 | 98798 |
| 1732059600 | 3.96 | -0.08 | -1.98 | 4.01 | 4.01 | 3.81 | 314087 |
| 1731973200 | 4.04 | -0.05 | -1.22 | 4.055 | 4.1386 | 4.021 | 141699 |
| 1731714000 | 4.09 | 0.05 | 1.24 | 4.1 | 4.165 | 3.98 | 120029 |
| 1731627600 | 4.04 | 0.04 | 1.00 | 4.04 | 4.0599999 | 3.885 | 307801 |
| 1731541200 | 4 | -0.05 | -1.23 | 4.0599999 | 4.0599999 | 3.87 | 315344 |
| 1731454800 | 4.05 | -0.02 | -0.49 | 4.08 | 4.14 | 3.89 | 343088 |
| 1731368400 | 4.07 | 0.11 | 2.78 | 4.0199999 | 4.41 | 3.79 | 660268 |
| 1731109200 | 3.96 | 0.06 | 1.54 | 3.7669 | 4.135 | 3.74 | 512041 |
| 1731022800 | 3.9 | 0.03 | 0.78 | 3.835 | 3.94 | 3.58 | 698345 |
| 1730936400 | 3.87 | 0.32 | 9.01 | 3.67 | 3.89 | 3.5503 | 490495 |
| 1730850000 | 3.55 | -0.02 | -0.56 | 3.52 | 3.615 | 3.4 | 410278 |
| 1730763600 | 3.57 | -0.03 | -0.83 | 3.56 | 3.595 | 3.285 | 531373 |
| 1730500800 | 3.6 | -0.03 | -0.83 | 3.67 | 3.72 | 3.57 | 284623 |
| 1730414400 | 3.63 | -0.13 | -3.46 | 3.76 | 3.76 | 3.55 | 285472 |
| 1730328000 | 3.76 | 0.04 | 1.08 | 3.69 | 3.77 | 3.585 | 227763 |
| 1730241600 | 3.72 | 0.22 | 6.29 | 3.5 | 3.77 | 3.42 | 622811 |
| 1730155200 | 3.5 | -0.04 | -1.13 | 3.4698 | 3.58 | 3.35 | 280830 |
| 1729896000 | 3.54 | -0.13 | -3.54 | 3.73 | 3.76 | 3.49 | 238967 |
| 1729809600 | 3.67 | -0.21 | -5.41 | 3.86 | 3.92 | 3.63 | 233075 |
| 1729723200 | 3.88 | 0.06 | 1.57 | 3.77 | 3.9 | 3.65 | 308653 |
| 1729636800 | 3.82 | -0.17 | -4.26 | 3.95 | 3.95 | 3.6333 | 376570 |
| 1729550400 | 3.99 | 0.09 | 2.31 | 3.97 | 4.05 | 3.78 | 474596 |
| 1729291200 | 3.9 | -0.04 | -1.02 | 3.96 | 3.99 | 3.79 | 247998 |
| 1729204800 | 3.94 | 0.11 | 2.87 | 3.84 | 4.0199999 | 3.8 | 305094 |
| 1729118400 | 3.83 | 0.21 | 5.80 | 3.65 | 3.83 | 3.63 | 352038 |
| 1729032000 | 3.62 | 0.08 | 2.26 | 3.57 | 3.81 | 3.51 | 552216 |
| 1728945600 | 3.54 | -0.37 | -9.46 | 3.88 | 3.9 | 3.435 | 670463 |
| 1728686400 | 3.91 | 0.55 | 16.37 | 3.45 | 3.91 | 3.45 | 851612 |
| 1728600000 | 3.36 | -0.04 | -1.18 | 3.354 | 3.53 | 3.31 | 249408 |
| 1728513600 | 3.4 | 0.1 | 3.03 | 3.32 | 3.42 | 3.165 | 397144 |
| 1728427200 | 3.3 | 0.12 | 3.77 | 3.19 | 3.3 | 3.12 | 643808 |
| 1728340800 | 3.18 | -0.37 | -10.42 | 3.47 | 3.47 | 2.18 | 3353944 |
| 1728081600 | 3.55 | 0.1 | 2.90 | 3.61 | 3.69 | 3.525 | 349564 |
| 1727995200 | 3.45 | 0 | 0.00 | 3.3601 | 3.61 | 3.32 | 276043 |
| 1727908800 | 3.45 | -0.39 | -10.16 | 3.63 | 3.665 | 3.22 | 1082978 |
| 1727822400 | 3.84 | -0.09 | -2.29 | 3.89 | 3.97 | 3.775 | 247565 |
| 1727735520 | 3.93 | -0.24 | -5.76 | 4.1849999 | 4.2 | 3.83 | 922873 |
| 1727476800 | 4.17 | 0.09 | 2.21 | 4.08 | 4.22 | 4.04 | 448567 |
| 1727390400 | 4.08 | 0.17 | 4.35 | 3.98 | 4.13 | 3.89 | 396215 |
| 1727304000 | 3.91 | -0.22 | -5.33 | 4.15 | 4.16 | 3.87 | 736699 |
| 1727217600 | 4.13 | -0.1 | -2.36 | 4.2699999 | 4.4 | 4.09 | 397721 |
| 1727131200 | 4.23 | 0.24 | 6.02 | 4.0599999 | 4.275 | 4 | 454088 |
| 1726872000 | 3.99 | -0.32 | -7.42 | 4.22 | 4.26 | 3.87 | 592378 |
| 1726785600 | 4.3099999 | 0.02 | 0.47 | 4.37 | 4.42 | 4.25 | 412461 |
| 1726699200 | 4.29 | -0.09 | -2.05 | 4.4 | 4.53 | 4.13 | 1328165 |
| 1726612800 | 4.38 | 0.42 | 10.61 | 4.21 | 4.49 | 4.12 | 2325346 |
| 1726526400 | 3.96 | -0.05 | -1.25 | 3.99 | 4.01 | 3.825 | 645953 |
| 1726267200 | 4.01 | 0.1 | 2.56 | 4 | 4.0599999 | 3.87 | 1679144 |
| 1726180800 | 3.91 | -1 | -20.37 | 4.0599999 | 4.13 | 3.75 | 3291033 |
| 1726094400 | 4.91 | -1.77 | -26.50 | 5.54 | 5.76 | 4.83 | 935686 |
| 1726008000 | 6.68 | -0.38 | -5.38 | 7.13 | 7.1769 | 6.6 | 108448 |
| 1725921600 | 7.06 | 0.48 | 7.29 | 6.54 | 7.25 | 6.54 | 116019 |
| 1725662400 | 6.58 | 0.28 | 4.44 | 6.3 | 6.99 | 5.99 | 217679 |
| 1725576000 | 6.3 | -0.39 | -5.83 | 6.815 | 6.97 | 6.1 | 178931 |
| 1725489600 | 6.69 | 0.55 | 8.96 | 6.99 | 7.14 | 6.4 | 250817 |
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
