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 | -0.14 | -4.32098765432 | 3.24 | 3.29 | 2.955 | 429677 | 3.16285093 | CS |
| 4 | 0.125 | 4.20168067227 | 2.975 | 3.55 | 2.95 | 514268 | 3.24450249 | CS |
| 12 | 0.1099 | 3.67546235912 | 2.9901 | 3.55 | 2.44 | 362958 | 3.0527902 | CS |
| 26 | -0.48 | -13.4078212291 | 3.58 | 3.72 | 2.44 | 442978 | 3.04034849 | CS |
| 52 | -1.16 | -27.2300469484 | 4.26 | 4.7852 | 2.18 | 463870 | 3.21583185 | CS |
| 156 | -11.06 | -78.1073446328 | 14.16 | 14.54 | 2.18 | 318558 | 5.35847415 | CS |
| 260 | -114.15 | -97.3560767591 | 117.25 | 117.25 | 2.18 | 212669 | 6.37300792 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 3.23 | 0.15 | 4.87 | 3.0299999 | 3.29 | 3.0299999 | 297167 |
| 1734651600 | 3.08 | -0.07 | -2.22 | 3.14 | 3.14 | 2.955 | 806700 |
| 1734565200 | 3.15 | -0.12 | -3.67 | 3.2599999 | 3.2696 | 3.13 | 437323 |
| 1734478800 | 3.27 | 0.04 | 1.24 | 3.23 | 3.27 | 3.16 | 283117 |
| 1734392400 | 3.23 | -0.01 | -0.31 | 3.24 | 3.29 | 3.21 | 342723 |
| 1734133200 | 3.24 | -0.02 | -0.61 | 3.24 | 3.33 | 3.16 | 570668 |
| 1734046800 | 3.2599999 | -0.07 | -2.10 | 3.31 | 3.3388 | 3.22 | 494391 |
| 1733960400 | 3.33 | 0.05 | 1.52 | 3.27 | 3.385 | 3.185 | 1045533 |
| 1733874000 | 3.2799999 | -0.08 | -2.38 | 3.34 | 3.38 | 3.23 | 564362 |
| 1733787600 | 3.36 | 0.07 | 2.13 | 3.35 | 3.55 | 3.29 | 577993 |
| 1733528400 | 3.29 | -0.01 | -0.30 | 3.3 | 3.35 | 3.2 | 578523 |
| 1733442000 | 3.3 | 0.07 | 2.17 | 3.21 | 3.31 | 3.15 | 649335 |
| 1733355600 | 3.23 | -0.02 | -0.62 | 3.2599999 | 3.345 | 3.23 | 565810 |
| 1733269200 | 3.25 | 0 | 0.00 | 3.23 | 3.2799999 | 3.185 | 536718 |
| 1733182800 | 3.25 | 0 | 0.00 | 3.2799999 | 3.29 | 3.17 | 699973 |
| 1732917840 | 3.25 | -0.01 | -0.31 | 3.25 | 3.29 | 3.1 | 181215 |
| 1732750800 | 3.2599999 | 0.13 | 4.15 | 3.16 | 3.29 | 3.12 | 319262 |
| 1732664400 | 3.13 | -0.06 | -1.88 | 3.2 | 3.245 | 3.1 | 358824 |
| 1732578000 | 3.19 | 0.23 | 7.77 | 2.99 | 3.21 | 2.92 | 556871 |
| 1732318800 | 2.96 | 0.09 | 3.14 | 2.9 | 2.99 | 2.83 | 420583 |
| 1732232400 | 2.87 | 0.08 | 2.87 | 2.86 | 2.89 | 2.71 | 412669 |
| 1732146000 | 2.79 | -0.01 | -0.36 | 2.73 | 2.84 | 2.73 | 418675 |
| 1732059600 | 2.8 | 0 | 0.00 | 2.82 | 2.84 | 2.73 | 304788 |
| 1731973200 | 2.8 | 0.16 | 6.06 | 2.65 | 2.8 | 2.61 | 350325 |
| 1731714000 | 2.64 | 0.04 | 1.54 | 2.6 | 2.695 | 2.565 | 355498 |
| 1731627600 | 2.6 | 0.02 | 0.78 | 2.56 | 2.67 | 2.5299999 | 344279 |
| 1731541200 | 2.58 | -0.06 | -2.27 | 2.7 | 2.738 | 2.57 | 432122 |
| 1731454800 | 2.64 | -0.13 | -4.69 | 2.85 | 2.94 | 2.44 | 933234 |
| 1731368400 | 2.77 | -0.03 | -1.07 | 2.8 | 2.85 | 2.73 | 258949 |
| 1731109200 | 2.8 | -0.04 | -1.41 | 2.85 | 2.87 | 2.735 | 373254 |
| 1731022800 | 2.84 | -0.14 | -4.70 | 2.96 | 2.99 | 2.825 | 272502 |
| 1730936400 | 2.98 | -0.01 | -0.33 | 3.0099999 | 3.0099999 | 2.93 | 305190 |
| 1730850000 | 2.99 | 0.06 | 2.05 | 2.9 | 3.0099999 | 2.88 | 238914 |
| 1730763600 | 2.93 | 0.11 | 3.90 | 2.79 | 2.93 | 2.7799999 | 383915 |
| 1730500800 | 2.82 | -0.13 | -4.41 | 3 | 3 | 2.67 | 713918 |
| 1730414400 | 2.95 | -0.03 | -1.01 | 3 | 3.02 | 2.94 | 330871 |
| 1730328000 | 2.98 | -0.02 | -0.67 | 3.0099999 | 3.05 | 2.955 | 232886 |
| 1730241600 | 3 | 0.02 | 0.67 | 2.96 | 3.0099999 | 2.89 | 257051 |
| 1730155200 | 2.98 | -0.02 | -0.67 | 3.02 | 3.04 | 2.98 | 174416 |
| 1729896000 | 3 | 0.04 | 1.35 | 2.95 | 3.02 | 2.95 | 154211 |
| 1729809600 | 2.96 | -0.03 | -1.00 | 3 | 3.0099999 | 2.9 | 247273 |
| 1729723200 | 2.99 | -0.06 | -1.97 | 3.05 | 3.06 | 2.99 | 178704 |
| 1729636800 | 3.05 | 0.02 | 0.66 | 3.0299999 | 3.0717 | 3 | 188349 |
| 1729550400 | 3.0299999 | -0.05 | -1.62 | 3.06 | 3.08 | 3 | 144510 |
| 1729291200 | 3.08 | 0.08 | 2.67 | 3.0099999 | 3.12 | 3 | 150722 |
| 1729204800 | 3 | -0.02 | -0.66 | 3.0099999 | 3.04 | 3 | 216984 |
| 1729118400 | 3.02 | -0.02 | -0.66 | 3.06 | 3.13 | 3.02 | 179624 |
| 1729032000 | 3.04 | 0.02 | 0.66 | 3.0099999 | 3.07 | 2.99 | 178229 |
| 1728945600 | 3.02 | 0 | 0.00 | 3.0299999 | 3.0495 | 2.99 | 148260 |
| 1728686400 | 3.02 | 0.06 | 2.03 | 2.94 | 3.0299999 | 2.93 | 174834 |
| 1728600000 | 2.96 | -0.05 | -1.66 | 3 | 3.0099999 | 2.89 | 265351 |
| 1728513600 | 3.0099999 | -0.04 | -1.31 | 3.0299999 | 3.06 | 3 | 221877 |
| 1728427200 | 3.05 | -0.08 | -2.56 | 3.09 | 3.11 | 3.0299999 | 260518 |
| 1728340800 | 3.13 | -0.05 | -1.57 | 3.15 | 3.17 | 3.07 | 207708 |
| 1728081600 | 3.18 | 0.1 | 3.25 | 3.07 | 3.18 | 3.06 | 292833 |
| 1727995200 | 3.08 | -0.02 | -0.65 | 3.11 | 3.11 | 3.02 | 177563 |
| 1727908800 | 3.1 | 0.08 | 2.65 | 3.0099999 | 3.11 | 2.85 | 292506 |
| 1727822400 | 3.02 | 0.03 | 1.00 | 3 | 3.06 | 2.96 | 337616 |
| 1727736000 | 2.99 | -0.1 | -3.24 | 3.04 | 3.09 | 2.97 | 467910 |
| 1727476800 | 3.09 | 0 | 0.00 | 3.1 | 3.2 | 3.08 | 225057 |
| 1727390400 | 3.09 | 0.01 | 0.32 | 3.15 | 3.15 | 3.02 | 215723 |
| 1727304000 | 3.08 | -0.1 | -3.14 | 3.15 | 3.15 | 3.05 | 150521 |
| 1727217600 | 3.18 | 0.14 | 4.61 | 3.06 | 3.19 | 3.0299999 | 224120 |
| 1727131200 | 3.04 | 0.06 | 2.01 | 2.99 | 3.095 | 2.92 | 258839 |
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
