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 | 0.205 | 8.66807610994 | 2.365 | 2.575 | 2.32 | 1619940 | 2.47781709 | CS |
| 4 | 0.235 | 10.0642398287 | 2.335 | 2.995 | 2.32 | 2212663 | 2.54129546 | CS |
| 12 | 0.13 | 5.32786885246 | 2.44 | 2.995 | 2.215 | 1341089 | 2.4838956 | CS |
| 26 | 0.09 | 3.62903225806 | 2.48 | 2.995 | 2.19 | 1568483 | 2.54285482 | CS |
| 52 | 0.97 | 60.625 | 1.6 | 2.995 | 1.32 | 1639464 | 2.25194297 | CS |
| 156 | -8.4 | -76.5724703737 | 10.97 | 12.22 | 1.32 | 1737565 | 3.13840107 | CS |
| 260 | -9.17 | -78.1090289608 | 11.74 | 18.59 | 1.32 | 1773500 | 3.49628358 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 2.57 | 0.1 | 4.05 | 2.495 | 2.575 | 2.481 | 2042681 |
| 1732232400 | 2.47 | -0.01 | -0.40 | 2.47 | 2.5299999 | 2.455 | 1590124 |
| 1732146000 | 2.48 | 0.02 | 0.81 | 2.435 | 2.495 | 2.38 | 1562791 |
| 1732059600 | 2.46 | 0.1 | 4.24 | 2.355 | 2.485 | 2.325 | 1628713 |
| 1731973200 | 2.36 | -0.01 | -0.42 | 2.365 | 2.4 | 2.32 | 1275389 |
| 1731714000 | 2.37 | -0.07 | -2.87 | 2.41 | 2.42 | 2.35 | 1880999 |
| 1731627600 | 2.44 | -0.05 | -2.01 | 2.485 | 2.4857999 | 2.41 | 1548095 |
| 1731541200 | 2.49 | -0.02 | -0.80 | 2.5299999 | 2.563 | 2.45 | 2023442 |
| 1731454800 | 2.5099999 | -0.05 | -1.95 | 2.54 | 2.54 | 2.43 | 2907538 |
| 1731368400 | 2.56 | -0.04 | -1.54 | 2.6 | 2.68 | 2.5099999 | 3973333 |
| 1731109200 | 2.6 | -0.24 | -8.45 | 2.59 | 2.67 | 2.37 | 8258314 |
| 1731022800 | 2.84 | 0.25 | 9.65 | 2.695 | 2.995 | 2.6549999 | 3866149 |
| 1730936400 | 2.59 | 0.09 | 3.60 | 2.495 | 2.59 | 2.485 | 3116668 |
| 1730850000 | 2.5 | 0.08 | 3.31 | 2.43 | 2.55 | 2.43 | 1271032 |
| 1730763600 | 2.42 | -0.05 | -2.02 | 2.4 | 2.45 | 2.39 | 728530 |
| 1730500800 | 2.47 | 0.05 | 2.07 | 2.48 | 2.496 | 2.44 | 865206 |
| 1730414400 | 2.42 | -0.07 | -2.81 | 2.44 | 2.5 | 2.42 | 973111 |
| 1730328000 | 2.49 | -0.01 | -0.40 | 2.5 | 2.56 | 2.49 | 1476645 |
| 1730241600 | 2.5 | 0.06 | 2.46 | 2.395 | 2.505 | 2.395 | 820150 |
| 1730155200 | 2.44 | 0.14 | 6.09 | 2.335 | 2.475 | 2.335 | 2444342 |
| 1729896000 | 2.3 | -0.03 | -1.29 | 2.34 | 2.37 | 2.285 | 761008 |
| 1729809600 | 2.33 | -0.03 | -1.27 | 2.38 | 2.3849999 | 2.31 | 930147 |
| 1729723200 | 2.36 | -0.05 | -2.07 | 2.4 | 2.415 | 2.31 | 1374378 |
| 1729636800 | 2.41 | -0.06 | -2.43 | 2.465 | 2.47 | 2.4 | 635665 |
| 1729550400 | 2.47 | -0.04 | -1.59 | 2.5 | 2.5299999 | 2.46 | 495076 |
| 1729291200 | 2.5099999 | -0.03 | -1.18 | 2.56 | 2.57 | 2.5 | 560636 |
| 1729204800 | 2.54 | -0.07 | -2.68 | 2.6 | 2.6 | 2.52 | 432148 |
| 1729118400 | 2.61 | 0.06 | 2.35 | 2.57 | 2.61 | 2.5299999 | 548095 |
| 1729032000 | 2.55 | 0 | 0.00 | 2.56 | 2.62 | 2.54 | 1161824 |
| 1728945600 | 2.55 | 0.04 | 1.59 | 2.54 | 2.595 | 2.5099999 | 828344 |
| 1728686400 | 2.5099999 | 0.09 | 3.72 | 2.42 | 2.5099999 | 2.4 | 781220 |
| 1728600000 | 2.42 | -0.04 | -1.63 | 2.415 | 2.45 | 2.38 | 580113 |
| 1728513600 | 2.46 | 0.02 | 0.82 | 2.44 | 2.495 | 2.39 | 551393 |
| 1728427200 | 2.44 | 0 | 0.00 | 2.45 | 2.5 | 2.425 | 621990 |
| 1728340800 | 2.44 | -0.06 | -2.40 | 2.48 | 2.5 | 2.41 | 581148 |
| 1728081600 | 2.5 | 0.11 | 4.60 | 2.4293 | 2.5 | 2.4049999 | 871575 |
| 1727995200 | 2.39 | -0.04 | -1.65 | 2.42 | 2.43 | 2.375 | 474039 |
| 1727908800 | 2.43 | 0.02 | 0.83 | 2.395 | 2.44 | 2.3849999 | 466834 |
| 1727822400 | 2.41 | -0.07 | -2.82 | 2.44 | 2.5 | 2.395 | 831955 |
| 1727735520 | 2.48 | -0.03 | -1.20 | 2.48 | 2.5299 | 2.415 | 800801 |
| 1727476800 | 2.5099999 | 0.01 | 0.40 | 2.52 | 2.565 | 2.5 | 581974 |
| 1727390400 | 2.5 | 0 | 0.00 | 2.5099999 | 2.54 | 2.445 | 983951 |
| 1727304000 | 2.5 | -0.05 | -1.96 | 2.54 | 2.55 | 2.495 | 588522 |
| 1727217600 | 2.55 | 0.07 | 2.82 | 2.5 | 2.5662 | 2.4801 | 995366 |
| 1727131200 | 2.48 | 0.04 | 1.64 | 2.48 | 2.5 | 2.45 | 1193801 |
| 1726872000 | 2.44 | 0.01 | 0.41 | 2.43 | 2.5099999 | 2.4 | 2395886 |
| 1726785600 | 2.43 | 0.04 | 1.67 | 2.46 | 2.47 | 2.41 | 759048 |
| 1726699200 | 2.39 | 0.02 | 0.84 | 2.39 | 2.46 | 2.37 | 1276507 |
| 1726612800 | 2.37 | 0 | 0.00 | 2.39 | 2.44 | 2.3699 | 1028257 |
| 1726526400 | 2.37 | 0 | 0.00 | 2.36 | 2.39 | 2.32 | 1068711 |
| 1726267200 | 2.37 | 0.04 | 1.72 | 2.36 | 2.39 | 2.33 | 1149990 |
| 1726180800 | 2.33 | 0.07 | 3.10 | 2.2900999 | 2.36 | 2.2599999 | 1256455 |
| 1726094400 | 2.2599999 | -0.01 | -0.44 | 2.2799999 | 2.29 | 2.215 | 673975 |
| 1726008000 | 2.27 | 0 | 0.00 | 2.25 | 2.2799999 | 2.225 | 911110 |
| 1725921600 | 2.27 | 0.01 | 0.44 | 2.27 | 2.31 | 2.2599999 | 1021488 |
| 1725662400 | 2.2599999 | -0.07 | -3.00 | 2.34 | 2.34 | 2.23 | 1771181 |
| 1725576000 | 2.33 | -0.02 | -0.85 | 2.35 | 2.38 | 2.31 | 1046471 |
| 1725489600 | 2.35 | -0.03 | -1.26 | 2.35 | 2.41 | 2.33 | 830806 |
| 1725403200 | 2.38 | -0.12 | -4.80 | 2.44 | 2.49 | 2.37 | 1049103 |
| 1725057600 | 2.5 | 0.06 | 2.46 | 2.47 | 2.545 | 2.442 | 1687368 |
| 1724971200 | 2.44 | 0.01 | 0.41 | 2.44 | 2.5099999 | 2.43 | 1610001 |
| 1724884800 | 2.43 | 0.01 | 0.41 | 2.43 | 2.475 | 2.37 | 2037579 |
| 1724798400 | 2.42 | -0.19 | -7.28 | 2.55 | 2.58 | 2.41 | 2673653 |
| 1724712000 | 2.61 | -0.03 | -1.14 | 2.67 | 2.67 | 2.56 | 824885 |
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
