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 | -0.0112 | -0.325581395349 | 3.44 | 3.74 | 3.31 | 2624046 | 3.48354303 | CS |
| 4 | 0.4488 | 15.0604026846 | 2.98 | 4.22 | 2.63 | 3277518 | 3.41684849 | CS |
| 12 | 0.6288 | 22.4571428571 | 2.8 | 4.22 | 2.58 | 2716102 | 3.25016208 | CS |
| 26 | 0.2788 | 8.85079365079 | 3.15 | 4.22 | 1.72 | 2876491 | 2.91758114 | CS |
| 52 | -3.3812 | -49.6505139501 | 6.81 | 6.85 | 1.72 | 2320866 | 3.44810633 | CS |
| 156 | -18.3812 | -84.2787712059 | 21.81 | 22.67 | 1.72 | 1892136 | 7.18292559 | CS |
| 260 | -5.5712 | -61.9022222222 | 9 | 56.5 | 1.72 | 2982218 | 16.40088424 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735342800 | 3.42 | -0.05 | -1.44 | 3.45 | 3.46 | 3.31 | 1424204 |
| 1735256400 | 3.47 | -0.09 | -2.53 | 3.52 | 3.54 | 3.4352 | 948070 |
| 1735077840 | 3.56 | 0.2 | 5.95 | 3.39 | 3.6696 | 3.32 | 2087155 |
| 1734997200 | 3.36 | -0.14 | -4.00 | 3.52 | 3.5897 | 3.31 | 1925161 |
| 1734738000 | 3.5 | -0.05 | -1.41 | 3.44 | 3.74 | 3.41 | 5535797 |
| 1734651600 | 3.55 | -0.03 | -0.84 | 3.9 | 3.99 | 3.5 | 2322151 |
| 1734565200 | 3.58 | -0.22 | -5.79 | 3.8 | 4.04 | 3.48 | 3425561 |
| 1734478800 | 3.8 | -0.16 | -4.04 | 3.84 | 3.95 | 3.75 | 2152278 |
| 1734392400 | 3.96 | -0.01 | -0.25 | 3.92 | 4.01 | 3.74 | 2781353 |
| 1734133200 | 3.97 | -0.12 | -2.93 | 4.08 | 4.22 | 3.775 | 4056928 |
| 1734046800 | 4.09 | 0.72 | 21.36 | 3.43 | 4.135 | 3.4 | 8614761 |
| 1733960400 | 3.37 | 0.07 | 2.12 | 3.31 | 3.5 | 3.17 | 4090048 |
| 1733874000 | 3.3 | 0.04 | 1.23 | 3.24 | 3.43 | 3.1549999 | 2926678 |
| 1733787600 | 3.2599999 | 0.36 | 12.41 | 2.94 | 3.29 | 2.9049999 | 4250552 |
| 1733528400 | 2.9 | 0.2 | 7.41 | 2.71 | 2.9 | 2.67 | 2748813 |
| 1733442000 | 2.7 | -0.09 | -3.23 | 2.79 | 2.84 | 2.6401 | 2683798 |
| 1733355600 | 2.79 | 0.07 | 2.57 | 2.73 | 2.89 | 2.7 | 2108853 |
| 1733269200 | 2.72 | -0.07 | -2.51 | 2.7599999 | 2.795 | 2.63 | 4211157 |
| 1733182800 | 2.79 | -0.18 | -6.06 | 2.93 | 3 | 2.7599999 | 4058925 |
| 1732917840 | 2.97 | 0.02 | 0.68 | 2.98 | 3.0398 | 2.95 | 1344799 |
| 1732750800 | 2.95 | -0.46 | -13.49 | 3.02 | 3.5798 | 2.9301 | 6303276 |
| 1732664400 | 3.41 | -0.02 | -0.58 | 3.35 | 3.45 | 3.33 | 2566688 |
| 1732578000 | 3.43 | 0.23 | 7.19 | 3.23 | 3.475 | 3.21 | 5906456 |
| 1732318800 | 3.2 | -0.02 | -0.62 | 3.2 | 3.2599999 | 3.07 | 2665655 |
| 1732232400 | 3.22 | 0.11 | 3.54 | 3.13 | 3.295 | 3.0707 | 2558636 |
| 1732146000 | 3.11 | 0.1 | 3.32 | 2.99 | 3.13 | 2.92 | 2025492 |
| 1732059600 | 3.0099999 | 0.05 | 1.69 | 2.9 | 3.0299999 | 2.87 | 1556661 |
| 1731973200 | 2.96 | -0.01 | -0.34 | 2.95 | 3.1 | 2.85 | 1678059 |
| 1731714000 | 2.97 | 0.13 | 4.58 | 2.85 | 3 | 2.7799999 | 2212456 |
| 1731627600 | 2.84 | -0.59 | -17.20 | 3.13 | 3.19 | 2.58 | 7689800 |
| 1731541200 | 3.43 | 0.03 | 0.88 | 3.57 | 3.8 | 3.4 | 2860632 |
| 1731454800 | 3.4 | -0.22 | -6.08 | 3.52 | 3.52 | 3.31 | 2200717 |
| 1731368400 | 3.62 | 0.28 | 8.38 | 3.4 | 3.66 | 3.35 | 1950364 |
| 1731109200 | 3.34 | -0.06 | -1.76 | 3.34 | 3.38 | 3.24 | 1397544 |
| 1731022800 | 3.4 | -0.17 | -4.76 | 3.57 | 3.58 | 3.39 | 1781399 |
| 1730936400 | 3.57 | 0.14 | 4.08 | 3.62 | 3.63 | 3.481 | 2936246 |
| 1730850000 | 3.43 | 0.09 | 2.69 | 3.31 | 3.485 | 3.2799999 | 1803803 |
| 1730763600 | 3.34 | -0.05 | -1.47 | 3.35 | 3.51 | 3.29 | 1891774 |
| 1730500800 | 3.39 | 0.39 | 13.00 | 3.07 | 3.42 | 3.0485 | 3315227 |
| 1730414400 | 3 | -0.02 | -0.66 | 3 | 3.07 | 2.925 | 1816969 |
| 1730328000 | 3.02 | -0.2 | -6.21 | 3.17 | 3.245 | 3.02 | 1831344 |
| 1730241600 | 3.22 | -0.07 | -2.13 | 3.32 | 3.33 | 3.1549999 | 1873967 |
| 1730155200 | 3.29 | 0.4 | 13.84 | 2.93 | 3.37 | 2.9101 | 4368419 |
| 1729896000 | 2.89 | 0.03 | 1.05 | 2.88 | 2.99 | 2.87 | 1434356 |
| 1729809600 | 2.86 | -0.05 | -1.72 | 2.94 | 2.99 | 2.83 | 1316665 |
| 1729723200 | 2.91 | 0 | 0.00 | 2.91 | 2.9299 | 2.81 | 1509788 |
| 1729636800 | 2.91 | -0.08 | -2.68 | 2.97 | 2.9973 | 2.89 | 1099469 |
| 1729550400 | 2.99 | -0.07 | -2.29 | 3.04 | 3.0416 | 2.89 | 1764001 |
| 1729291200 | 3.06 | 0 | 0.00 | 3.11 | 3.14 | 2.93 | 2381212 |
| 1729204800 | 3.06 | -0.06 | -1.92 | 3.13 | 3.13 | 3.0299999 | 1275829 |
| 1729118400 | 3.12 | 0.04 | 1.30 | 3.11 | 3.22 | 3.05 | 1769317 |
| 1729032000 | 3.08 | 0.03 | 0.98 | 3.0099999 | 3.1099 | 2.99 | 1626620 |
| 1728945600 | 3.05 | 0.04 | 1.33 | 3.0099999 | 3.1099 | 2.961 | 1800054 |
| 1728686400 | 3.0099999 | 0.15 | 5.24 | 2.85 | 3.08 | 2.83 | 1900367 |
| 1728600000 | 2.86 | -0.1 | -3.38 | 2.94 | 2.94 | 2.795 | 1441703 |
| 1728513600 | 2.96 | 0.01 | 0.34 | 3 | 3.13 | 2.96 | 2261732 |
| 1728427200 | 2.95 | -0.11 | -3.59 | 3.0099999 | 3.0299999 | 2.93 | 2141033 |
| 1728340800 | 3.06 | 0.2 | 6.99 | 2.87 | 3.15 | 2.86 | 4031952 |
| 1728081600 | 2.86 | 0.11 | 4.00 | 2.8 | 2.93 | 2.7359 | 2315391 |
| 1727995200 | 2.75 | -0.07 | -2.48 | 2.7599999 | 2.7951 | 2.68 | 1287823 |
| 1727908800 | 2.82 | 0.15 | 5.62 | 2.65 | 2.85 | 2.6301 | 1880371 |
| 1727822400 | 2.67 | -0.17 | -5.99 | 2.86 | 2.8601 | 2.57 | 2545436 |
| 1727736000 | 2.84 | -0.05 | -1.73 | 2.9 | 2.96 | 2.795 | 2914207 |
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
