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 | 9.99999999998E-5 | 0.003367003367 | 2.97 | 3.13 | 2.9 | 269635 | 3.00610921 | CS |
| 4 | -0.2099 | -6.60062893082 | 3.18 | 3.29 | 2.65 | 304857 | 2.97845271 | CS |
| 12 | 0.2117 | 7.67473897912 | 2.7584 | 5.8 | 2.61 | 1400833 | 4.6405725 | CS |
| 26 | -0.7499 | -20.1586021505 | 3.72 | 5.8 | 2.61 | 738505 | 4.49165831 | CS |
| 52 | -1.9599 | -39.7545638945 | 4.93 | 5.8 | 2.61 | 599470 | 4.23688273 | CS |
| 156 | -10.0299 | -77.1530769231 | 13 | 2555.3 | 2.61 | 1100104 | 15.19510416 | CS |
| 260 | -10.0299 | -77.1530769231 | 13 | 2555.3 | 2.61 | 1100104 | 15.19510416 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732917840 | 3.0299999 | 0.04 | 1.34 | 3.0099999 | 3.04 | 2.96 | 72295 |
| 1732750800 | 2.99 | 0.06 | 2.05 | 2.94 | 3.02 | 2.9 | 236375 |
| 1732664400 | 2.93 | -0.17 | -5.48 | 3.1 | 3.13 | 2.9 | 193813 |
| 1732578000 | 3.1 | 0.12 | 4.03 | 3 | 3.13 | 2.92 | 297546 |
| 1732318800 | 2.98 | -0.02 | -0.67 | 2.97 | 3.02 | 2.92 | 361953 |
| 1732232400 | 3 | 0.11 | 3.81 | 2.97 | 3 | 2.87 | 218121 |
| 1732146000 | 2.89 | -0.08 | -2.69 | 2.97 | 2.98 | 2.82 | 198978 |
| 1732059600 | 2.97 | 0.25 | 9.19 | 2.7 | 3.06 | 2.7 | 629090 |
| 1731973200 | 2.72 | -0.02 | -0.73 | 2.7599999 | 2.8 | 2.65 | 317225 |
| 1731714000 | 2.74 | -0.09 | -3.18 | 2.9 | 2.9 | 2.7 | 326848 |
| 1731627600 | 2.83 | -0.07 | -2.41 | 2.89 | 2.9899 | 2.8 | 323971 |
| 1731541200 | 2.9 | -0.08 | -2.68 | 3.0099999 | 3.0399 | 2.84 | 363803 |
| 1731454800 | 2.98 | -0.01 | -0.33 | 2.99 | 2.995 | 2.89 | 278630 |
| 1731368400 | 2.99 | -0.08 | -2.61 | 3.05 | 3.0832 | 2.95 | 453500 |
| 1731109200 | 3.07 | -0.1 | -3.15 | 3.16 | 3.18 | 3.0299999 | 306928 |
| 1731022800 | 3.17 | 0.03 | 0.96 | 3.17 | 3.29 | 3.11 | 337710 |
| 1730936400 | 3.14 | 0.01 | 0.32 | 3.13 | 3.17 | 3 | 387179 |
| 1730850000 | 3.13 | 0.11 | 3.64 | 3.09 | 3.2084 | 3.07 | 211670 |
| 1730763600 | 3.02 | -0.08 | -2.58 | 3.14 | 3.22 | 3.02 | 247505 |
| 1730500800 | 3.1 | -0.05 | -1.59 | 3.18 | 3.2899 | 3.1 | 177493 |
| 1730414400 | 3.15 | -0.3 | -8.70 | 3.49 | 3.5296 | 3.15 | 517299 |
| 1730328000 | 3.45 | -0.08 | -2.27 | 3.45 | 3.61 | 3.41 | 232818 |
| 1730241600 | 3.53 | 0.07 | 2.02 | 3.47 | 3.79 | 3.4604 | 473907 |
| 1730155200 | 3.46 | 0.06 | 1.76 | 3.46 | 3.58 | 3.41 | 181554 |
| 1729896000 | 3.4 | -0.22 | -6.08 | 3.6 | 3.62 | 3.4 | 246534 |
| 1729809600 | 3.62 | 0.25 | 7.42 | 3.45 | 3.62 | 3.3702 | 289530 |
| 1729723200 | 3.37 | -0.2 | -5.60 | 3.57 | 3.65 | 3.37 | 315376 |
| 1729636800 | 3.57 | -0.01 | -0.28 | 3.54 | 3.6499 | 3.54 | 137584 |
| 1729550400 | 3.58 | -0.06 | -1.65 | 3.61 | 3.6864 | 3.43 | 316048 |
| 1729291200 | 3.64 | 0.05 | 1.39 | 3.57 | 3.8 | 3.562 | 402177 |
| 1729204800 | 3.59 | 0.06 | 1.70 | 3.51 | 3.67 | 3.37 | 418793 |
| 1729118400 | 3.53 | -0.05 | -1.40 | 3.58 | 3.72 | 3.47 | 360072 |
| 1729032000 | 3.58 | -0.26 | -6.77 | 3.75 | 3.79 | 3.5 | 635913 |
| 1728945600 | 3.84 | -0.25 | -6.11 | 4.13 | 4.1974 | 3.7 | 584649 |
| 1728686400 | 4.09 | 0.03 | 0.74 | 4.07 | 4.14 | 3.8 | 486824 |
| 1728600000 | 4.0599999 | -0.4 | -8.97 | 4.37 | 4.3989 | 3.98 | 843894 |
| 1728513600 | 4.46 | 0.02 | 0.45 | 4.46 | 4.61 | 4.2501 | 727156 |
| 1728427200 | 4.44 | -0.77 | -14.78 | 4.64 | 5.04 | 4.4 | 1893194 |
| 1728340800 | 5.21 | 0.85 | 19.50 | 4.55 | 5.3 | 4.2 | 5585370 |
| 1728081600 | 4.36 | -0.86 | -16.48 | 5.07 | 5.08 | 4.25 | 3898191 |
| 1727995200 | 5.22 | 1.31 | 33.50 | 5.03 | 5.8 | 4.58 | 47846371 |
| 1727908800 | 3.91 | 0.71 | 22.19 | 3.43 | 4.1199 | 3.41 | 8631079 |
| 1727822400 | 3.2 | -0.18 | -5.33 | 3.39 | 3.49 | 3.17 | 250069 |
| 1727736000 | 3.38 | -0.19 | -5.32 | 3.6 | 3.82 | 3.3 | 667847 |
| 1727476800 | 3.57 | 0.28 | 8.51 | 3.38 | 3.69 | 3.37 | 873383 |
| 1727390400 | 3.29 | 0.13 | 4.11 | 3.32 | 3.32 | 3.21 | 215411 |
| 1727304000 | 3.16 | -0.14 | -4.24 | 3.35 | 3.38 | 3.02 | 220733 |
| 1727217600 | 3.3 | 0.38 | 13.01 | 3 | 3.48 | 3 | 940495 |
| 1727131200 | 2.92 | -0.06 | -2.01 | 2.95 | 3.04 | 2.91 | 44505 |
| 1726872000 | 2.98 | 0 | 0.00 | 3.02 | 3.0999 | 2.91 | 81102 |
| 1726785600 | 2.98 | 0.05 | 1.71 | 2.89 | 3.1499 | 2.89 | 169685 |
| 1726699200 | 2.93 | -0.05 | -1.68 | 2.96 | 2.97 | 2.88 | 69089 |
| 1726612800 | 2.98 | 0.17 | 6.05 | 2.81 | 2.99 | 2.8 | 167550 |
| 1726526400 | 2.81 | 0.01 | 0.36 | 2.8 | 2.82 | 2.73 | 65647 |
| 1726267200 | 2.8 | 0.04 | 1.45 | 2.79 | 2.84 | 2.7101 | 63796 |
| 1726180800 | 2.7599999 | 0.04 | 1.47 | 2.69 | 2.85 | 2.6825 | 154305 |
| 1726094400 | 2.72 | 0.03 | 1.12 | 2.7 | 2.73 | 2.61 | 84763 |
| 1726008000 | 2.69 | 0.02 | 0.75 | 2.69 | 2.7 | 2.6401 | 87497 |
| 1725921600 | 2.67 | -0.01 | -0.37 | 2.67 | 2.72 | 2.65 | 116963 |
| 1725662400 | 2.68 | -0.06 | -2.19 | 2.75 | 2.7584 | 2.65 | 99481 |
| 1725576000 | 2.74 | 0 | 0.00 | 2.74 | 2.7799999 | 2.68 | 110124 |
| 1725489600 | 2.74 | -0.05 | -1.79 | 2.7599999 | 2.8191 | 2.68 | 141751 |
| 1725403200 | 2.79 | -0.18 | -6.06 | 2.7599999 | 2.9699 | 2.7599999 | 109518 |
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
