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 | 0.065 | 2.75423728814 | 2.36 | 2.52 | 2.3 | 1549638 | 2.41812166 | DR |
| 4 | -0.425 | -14.9122807018 | 2.85 | 2.93 | 2.21 | 2823115 | 2.50091196 | DR |
| 12 | -1.655 | -40.5637254902 | 4.08 | 4.33 | 2.21 | 3085306 | 3.28444639 | DR |
| 26 | -2.245 | -48.0728051392 | 4.67 | 6 | 2.21 | 3016458 | 3.973281 | DR |
| 52 | -3.705 | -60.44045677 | 6.13 | 15.04 | 2.21 | 3857324 | 6.24069702 | DR |
| 156 | -6.255 | -72.0622119816 | 8.68 | 15.04 | 2.21 | 3037237 | 5.81189919 | DR |
| 260 | 0.105 | 4.52586206897 | 2.32 | 69.89 | 2.1 | 4666491 | 16.73825628 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742510400 | 2.43 | -0.06 | -2.41 | 2.46 | 2.5099999 | 2.4 | 1347214 |
| 1742424000 | 2.49 | 0.11 | 4.62 | 2.4 | 2.52 | 2.4 | 1545528 |
| 1742337600 | 2.38 | -0.08 | -3.25 | 2.45 | 2.45 | 2.36 | 1326104 |
| 1742251200 | 2.46 | 0.12 | 5.13 | 2.35 | 2.485 | 2.34 | 1659823 |
| 1741992000 | 2.34 | 0.05 | 2.18 | 2.36 | 2.38 | 2.3 | 1869520 |
| 1741905600 | 2.29 | -0.07 | -2.97 | 2.36 | 2.37 | 2.2599999 | 1167331 |
| 1741819200 | 2.36 | 0.07 | 3.06 | 2.37 | 2.4091 | 2.32 | 1430058 |
| 1741732800 | 2.29 | 0.02 | 0.88 | 2.2799999 | 2.41 | 2.2799999 | 2264042 |
| 1741646400 | 2.27 | -0.15 | -6.20 | 2.32 | 2.355 | 2.25 | 2870334 |
| 1741390800 | 2.42 | 0.04 | 1.68 | 2.4 | 2.42 | 2.31 | 1671377 |
| 1741304400 | 2.38 | -0.17 | -6.67 | 2.48 | 2.49 | 2.35 | 1787390 |
| 1741218000 | 2.55 | 0.14 | 5.81 | 2.47 | 2.56 | 2.41 | 2222832 |
| 1741131600 | 2.41 | 0.1 | 4.33 | 2.2599999 | 2.46 | 2.21 | 2593861 |
| 1741045200 | 2.31 | -0.14 | -5.71 | 2.5 | 2.5299999 | 2.2799999 | 2924015 |
| 1740786000 | 2.45 | 0.02 | 0.82 | 2.39 | 2.48 | 2.32 | 3698808 |
| 1740699600 | 2.43 | -0.1 | -3.95 | 2.5299999 | 2.56 | 2.415 | 4318391 |
| 1740613200 | 2.5299999 | -0.05 | -1.94 | 2.62 | 2.63 | 2.5299999 | 3219079 |
| 1740526800 | 2.58 | -0.13 | -4.80 | 2.72 | 2.74 | 2.54 | 4837193 |
| 1740440400 | 2.71 | -0.05 | -1.81 | 2.77 | 2.855 | 2.66 | 5356492 |
| 1740181200 | 2.7599999 | -0.06 | -2.13 | 2.85 | 2.93 | 2.7201 | 8352906 |
| 1740094800 | 2.82 | -1.06 | -27.32 | 3.15 | 3.15 | 2.69 | 27528232 |
| 1740008400 | 3.88 | -0.16 | -3.96 | 4.05 | 4.16 | 3.86 | 5123052 |
| 1739922000 | 4.04 | -0.11 | -2.65 | 4.17 | 4.3 | 4.005 | 2943617 |
| 1739576400 | 4.15 | -0.01 | -0.24 | 4.2 | 4.285 | 4.07 | 2608008 |
| 1739490000 | 4.16 | 0.15 | 3.74 | 4.04 | 4.16 | 3.95 | 1810893 |
| 1739403600 | 4.01 | 0.15 | 3.89 | 3.9 | 4.01 | 3.87 | 2083576 |
| 1739317200 | 3.86 | -0.29 | -6.99 | 4.14 | 4.14 | 3.84 | 3091482 |
| 1739230800 | 4.15 | 0.16 | 4.01 | 4.08 | 4.15 | 4 | 2223279 |
| 1738971600 | 3.99 | -0.04 | -0.99 | 4.03 | 4.18 | 3.98 | 3498925 |
| 1738885200 | 4.03 | 0.02 | 0.50 | 4.0199999 | 4.1093 | 3.98 | 1359063 |
| 1738798800 | 4.01 | -0.07 | -1.72 | 4.07 | 4.09 | 3.98 | 2043222 |
| 1738712400 | 4.08 | 0.19 | 4.88 | 3.88 | 4.09 | 3.87 | 2647844 |
| 1738626000 | 3.89 | -0.1 | -2.51 | 3.84 | 3.97 | 3.77 | 2789024 |
| 1738366800 | 3.99 | -0.22 | -5.23 | 4.26 | 4.33 | 3.95 | 3740911 |
| 1738280400 | 4.21 | 0.26 | 6.58 | 3.99 | 4.2699999 | 3.99 | 4219244 |
| 1738194000 | 3.95 | -0.1 | -2.47 | 4.03 | 4.05 | 3.91 | 2483086 |
| 1738107600 | 4.05 | 0.19 | 4.92 | 3.85 | 4.07 | 3.79 | 2086988 |
| 1738021200 | 3.86 | -0.12 | -3.02 | 3.85 | 3.91 | 3.77 | 3760674 |
| 1737762000 | 3.98 | 0.14 | 3.65 | 3.93 | 4.13 | 3.89 | 2134139 |
| 1737675600 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1737589200 | 3.84 | 0.02 | 0.52 | 3.85 | 3.99 | 3.79 | 1876622 |
| 1737502800 | 3.82 | 0.12 | 3.24 | 3.8 | 3.89 | 3.73 | 1541881 |
| 1737157200 | 3.7 | -0.04 | -1.07 | 3.79 | 3.85 | 3.68 | 1661217 |
| 1737070800 | 3.74 | -0.04 | -1.06 | 3.8 | 3.84 | 3.73 | 1561442 |
| 1736984400 | 3.78 | 0.13 | 3.56 | 3.76 | 3.882 | 3.745 | 2251406 |
| 1736898000 | 3.65 | -0.06 | -1.62 | 3.76 | 3.83 | 3.625 | 1634002 |
| 1736811600 | 3.71 | -0.12 | -3.13 | 3.73 | 3.73 | 3.6 | 2313568 |
| 1736552400 | 3.83 | -0.04 | -1.03 | 3.77 | 3.84 | 3.71 | 2904502 |
| 1736379600 | 3.87 | -0.15 | -3.73 | 4.08 | 4.08 | 3.835 | 3238103 |
| 1736293200 | 4.0199999 | -0.13 | -3.13 | 4.15 | 4.225 | 4 | 1974865 |
| 1736206800 | 4.15 | 0.2 | 5.06 | 4.085 | 4.2699999 | 4.05 | 2722415 |
| 1735947600 | 3.95 | 0.05 | 1.28 | 3.97 | 4.04 | 3.9 | 2225117 |
| 1735861200 | 3.9 | 0.08 | 2.09 | 3.92 | 4.08 | 3.84 | 2242643 |
| 1735688400 | 3.82 | -0.1 | -2.55 | 3.98 | 4.05 | 3.77 | 2336456 |
| 1735602000 | 3.92 | -0.09 | -2.24 | 3.9 | 3.98 | 3.86 | 2190563 |
| 1735342800 | 4.01 | -0.13 | -3.14 | 4.08 | 4.08 | 3.925 | 2379471 |
| 1735256400 | 4.14 | -0.08 | -1.90 | 4.19 | 4.21 | 4.01 | 2693322 |
| 1735077840 | 4.22 | 0.23 | 5.76 | 4.09 | 4.255 | 4.0507 | 1978056 |
| 1734997200 | 3.99 | -0.04 | -0.99 | 4.03 | 4.05 | 3.92 | 1924470 |
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
