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 | 0.06 | 3.01507537688 | 1.99 | 2.13 | 1.75 | 3571706 | 1.97420677 | CS |
| 4 | -0.71 | -25.7246376812 | 2.76 | 2.82 | 1.75 | 3471270 | 2.30520525 | CS |
| 12 | -1.08 | -34.5047923323 | 3.13 | 4.9991 | 1.75 | 3037445 | 3.25326832 | CS |
| 26 | -0.89 | -30.2721088435 | 2.94 | 4.9991 | 1.75 | 2774170 | 3.26099925 | CS |
| 52 | -1.92 | -48.362720403 | 3.97 | 4.9991 | 1.72 | 2641232 | 3.14227974 | CS |
| 156 | -12.75 | -86.1486486486 | 14.8 | 15.38 | 1.72 | 1974911 | 5.71580283 | CS |
| 260 | -5.29 | -72.0708446866 | 7.34 | 56.5 | 1.72 | 3094193 | 16.32073325 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744238400 | 2.08 | 0.19 | 10.05 | 1.88 | 2.13 | 1.86 | 4377166 |
| 1744152000 | 1.89 | -0.14 | -6.90 | 2.09 | 2.12 | 1.85 | 2625214 |
| 1744065600 | 2.0299999 | 0.14 | 7.41 | 1.87 | 2.1 | 1.81 | 4209756 |
| 1743806400 | 1.89 | -0.03 | -1.56 | 1.84 | 1.9 | 1.75 | 3729012 |
| 1743720000 | 1.92 | -0.18 | -8.57 | 1.99 | 2.0099999 | 1.91 | 2960469 |
| 1743633600 | 2.1 | 0.03 | 1.45 | 2.04 | 2.115 | 1.97 | 2273640 |
| 1743547200 | 2.07 | -0.05 | -2.36 | 2.14 | 2.14 | 2.02 | 2688146 |
| 1743460800 | 2.12 | 0 | 0.00 | 2.05 | 2.2 | 2.0415 | 3039524 |
| 1743201600 | 2.12 | -0.03 | -1.40 | 2.15 | 2.16 | 2.05 | 3814289 |
| 1743115200 | 2.15 | -0.57 | -20.96 | 2.5299999 | 2.5299999 | 2.14 | 9895080 |
| 1743028800 | 2.72 | -0.02 | -0.73 | 2.7599999 | 2.7599999 | 2.675 | 2537343 |
| 1742942400 | 2.74 | -0.03 | -1.08 | 2.79 | 2.81 | 2.6648 | 2266347 |
| 1742856000 | 2.77 | 0.19 | 7.36 | 2.64 | 2.82 | 2.59 | 2063247 |
| 1742596800 | 2.58 | 0.02 | 0.78 | 2.52 | 2.62 | 2.4325 | 3076229 |
| 1742510400 | 2.56 | -0.07 | -2.66 | 2.63 | 2.6563 | 2.56 | 2119500 |
| 1742424000 | 2.63 | -0.02 | -0.75 | 2.63 | 2.69 | 2.59 | 1486440 |
| 1742337600 | 2.65 | -0.09 | -3.28 | 2.75 | 2.75 | 2.58 | 1984580 |
| 1742251200 | 2.74 | 0.14 | 5.38 | 2.61 | 2.785 | 2.58 | 2555186 |
| 1741992000 | 2.6 | 0.06 | 2.36 | 2.57 | 2.64 | 2.5099999 | 2474888 |
| 1741905600 | 2.54 | -0.19 | -6.96 | 2.7599999 | 2.7664 | 2.5043 | 3206501 |
| 1741819200 | 2.73 | -0.03 | -1.09 | 2.83 | 2.85 | 2.72 | 2891004 |
| 1741732800 | 2.7599999 | -0.02 | -0.72 | 2.73 | 2.895 | 2.6233 | 1885679 |
| 1741646400 | 2.7799999 | -0.16 | -5.44 | 2.89 | 2.91 | 2.71 | 1732957 |
| 1741390800 | 2.94 | -0.09 | -2.97 | 3.02 | 3.055 | 2.88 | 1991459 |
| 1741304400 | 3.0299999 | -0.07 | -2.26 | 3.02 | 3.15 | 2.98 | 1300922 |
| 1741218000 | 3.1 | 0 | 0.00 | 3.15 | 3.18 | 3 | 2102496 |
| 1741131600 | 3.1 | 0.01 | 0.32 | 3.02 | 3.165 | 2.9049999 | 2130237 |
| 1741045200 | 3.09 | -0.3 | -8.85 | 3.46 | 3.5 | 3.08 | 2719833 |
| 1740786000 | 3.39 | -0.1 | -2.87 | 3.42 | 3.5 | 3.33 | 2971047 |
| 1740699600 | 3.49 | -0.15 | -4.12 | 3.64 | 3.65 | 3.45 | 2274261 |
| 1740613200 | 3.64 | 0.08 | 2.25 | 3.63 | 3.75 | 3.592 | 1526338 |
| 1740526800 | 3.56 | -0.28 | -7.29 | 3.82 | 3.82 | 3.555 | 2443174 |
| 1740440400 | 3.84 | -0.26 | -6.34 | 4.14 | 4.15 | 3.84 | 1631026 |
| 1740181200 | 4.1 | -0.3 | -6.82 | 4.49 | 4.49 | 4.09 | 2595789 |
| 1740094800 | 4.4 | -0.21 | -4.56 | 4.585 | 4.61 | 4.34 | 2143238 |
| 1740008400 | 4.61 | 0.07 | 1.54 | 4.5599999 | 4.68 | 4.36 | 2363174 |
| 1739922000 | 4.54 | -0.16 | -3.40 | 4.7699999 | 4.84 | 4.47 | 2449636 |
| 1739576400 | 4.7 | 0.03 | 0.64 | 4.73 | 4.85 | 4.565 | 2444209 |
| 1739490000 | 4.67 | 0.39 | 9.11 | 4.33 | 4.75 | 4.33 | 3313341 |
| 1739403600 | 4.28 | -0.09 | -2.06 | 4.23 | 4.39 | 4.22 | 1464029 |
| 1739317200 | 4.37 | -0.03 | -0.68 | 4.33 | 4.6 | 4.33 | 1939581 |
| 1739230800 | 4.4 | 0.13 | 3.04 | 4.28 | 4.5199999 | 4.2 | 1862803 |
| 1738971600 | 4.2699999 | -0.41 | -8.76 | 4.67 | 4.7 | 4.26 | 2768591 |
| 1738885200 | 4.68 | -0.04 | -0.85 | 4.76 | 4.7977 | 4.51 | 3110272 |
| 1738798800 | 4.72 | 0.1 | 2.16 | 4.5199999 | 4.9991 | 4.5 | 5081355 |
| 1738712400 | 4.62 | 0.88 | 23.53 | 3.74 | 4.69 | 3.74 | 8687461 |
| 1738626000 | 3.74 | 0.14 | 3.89 | 3.53 | 3.89 | 3.5243 | 3435201 |
| 1738366800 | 3.6 | -0.13 | -3.49 | 3.7428 | 3.785 | 3.52 | 2407447 |
| 1738280400 | 3.73 | -0.02 | -0.53 | 3.77 | 3.92 | 3.72 | 1527944 |
| 1738194000 | 3.75 | -0.15 | -3.85 | 3.87 | 4.0486 | 3.715 | 1906860 |
| 1738107600 | 3.9 | -0.1 | -2.50 | 3.98 | 4.05 | 3.71 | 4030243 |
| 1738021200 | 4 | 0.15 | 3.90 | 3.76 | 4.0599999 | 3.6301 | 5771057 |
| 1737762000 | 3.85 | 0.81 | 26.64 | 3.3384999 | 3.9 | 3.22 | 10643479 |
| 1737675600 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1737589200 | 3.04 | -0.1 | -3.18 | 3.15 | 3.185 | 3.04 | 1432312 |
| 1737502800 | 3.14 | 0.06 | 1.95 | 3.09 | 3.19 | 3.0275 | 1884849 |
| 1737157200 | 3.08 | -0.03 | -0.96 | 3.16 | 3.18 | 3.0299999 | 1898253 |
| 1737070800 | 3.11 | 0 | 0.00 | 3.13 | 3.196 | 3.09 | 1385064 |
| 1736984400 | 3.11 | 0.08 | 2.64 | 3.18 | 3.1955 | 3.07 | 2106457 |
| 1736898000 | 3.0299999 | -0.05 | -1.62 | 3.14 | 3.18 | 3 | 1751755 |
| 1736811600 | 3.08 | -0.18 | -5.52 | 3.2 | 3.215 | 3.0099999 | 2284879 |
| 1736552400 | 3.2599999 | -0.06 | -1.81 | 3.21 | 3.29 | 3.1406 | 1955258 |
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
