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 | -0.228 | -5.20785746916 | 4.378 | 4.38 | 4.0201 | 59168 | 4.1207308 | DR |
| 4 | -0.26 | -5.89569160998 | 4.41 | 4.5 | 4.0201 | 69567 | 4.2462125 | DR |
| 12 | -0.58 | -12.2621564482 | 4.73 | 4.97 | 4.0201 | 51530 | 4.4860539 | DR |
| 26 | -0.77 | -15.6504065041 | 4.92 | 5.14 | 4.0201 | 42467 | 4.61944975 | DR |
| 52 | -0.85 | -17 | 5 | 5.55 | 4.0201 | 45025 | 4.8100453 | DR |
| 156 | -0.87 | -17.3306772908 | 5.02 | 9.82 | 4.0201 | 56437 | 5.41135146 | DR |
| 260 | 0.1 | 2.46913580247 | 4.05 | 9.82 | 2.5 | 38770 | 5.33801581 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731627600 | 4.15 | 0.07 | 1.72 | 4.05 | 4.189 | 4.05 | 53723 |
| 1731541200 | 4.08 | -0.01 | -0.24 | 4.09 | 4.09 | 4.0201 | 51990 |
| 1731454800 | 4.09 | -0.01 | -0.24 | 4.11 | 4.12 | 4.061 | 26487 |
| 1731368400 | 4.1 | -0.08 | -1.91 | 4.12 | 4.12 | 4.0599999 | 125301 |
| 1731109200 | 4.18 | 0 | 0.00 | 4.11 | 4.1849999 | 4.0599999 | 48390 |
| 1731022800 | 4.18 | -0.14 | -3.24 | 4.32 | 4.39 | 4.16 | 65461 |
| 1730936400 | 4.32 | 0.13 | 3.10 | 4.17 | 4.33 | 4.17 | 103077 |
| 1730850000 | 4.19 | 0.05 | 1.21 | 4.1 | 4.22 | 4.1 | 68282 |
| 1730763600 | 4.14 | 0.08 | 1.97 | 4.1 | 4.16 | 4.1 | 63844 |
| 1730500800 | 4.0599999 | -0.03 | -0.73 | 4.09 | 4.0992 | 4.05 | 56926 |
| 1730414400 | 4.09 | -0.05 | -1.21 | 4.12 | 4.148 | 4.09 | 47352 |
| 1730328000 | 4.14 | 0.01 | 0.24 | 4.11 | 4.14 | 4.11 | 39097 |
| 1730241600 | 4.13 | -0.06 | -1.43 | 4.17 | 4.1849999 | 4.11 | 97642 |
| 1730155200 | 4.19 | 0.02 | 0.48 | 4.22 | 4.22 | 4.17 | 50304 |
| 1729896000 | 4.17 | -0.09 | -2.11 | 4.28 | 4.28 | 4.1496 | 76773 |
| 1729809600 | 4.26 | -0.19 | -4.27 | 4.24 | 4.26 | 4.144 | 82248 |
| 1729723200 | 4.45 | -0.05 | -1.11 | 4.5 | 4.5 | 4.3594 | 68268 |
| 1729636800 | 4.5 | 0.06 | 1.35 | 4.44 | 4.5 | 4.33 | 99370 |
| 1729550400 | 4.44 | 0.09 | 2.07 | 4.4 | 4.44 | 4.35 | 90242 |
| 1729291200 | 4.35 | -0.04 | -0.91 | 4.42 | 4.42 | 4.33 | 85776 |
| 1729204800 | 4.39 | -0.03 | -0.68 | 4.41 | 4.43 | 4.34 | 95087 |
| 1729118400 | 4.42 | -0.02 | -0.45 | 4.4 | 4.44 | 4.383 | 62851 |
| 1729032000 | 4.44 | -0.14 | -3.06 | 4.54 | 4.54 | 4.41 | 62094 |
| 1728945600 | 4.58 | 0.11 | 2.46 | 4.51 | 4.58 | 4.44 | 28620 |
| 1728686400 | 4.47 | -0.02 | -0.45 | 4.49 | 4.49 | 4.41 | 52562 |
| 1728600000 | 4.49 | -0.04 | -0.88 | 4.58 | 4.58 | 4.46 | 51740 |
| 1728513600 | 4.53 | -0.06 | -1.31 | 4.59 | 4.59 | 4.5 | 52234 |
| 1728427200 | 4.59 | -0.06 | -1.29 | 4.61 | 4.67 | 4.58 | 39812 |
| 1728340800 | 4.65 | 0.02 | 0.43 | 4.67 | 4.68 | 4.62 | 37153 |
| 1728081600 | 4.63 | -0.05 | -1.07 | 4.65 | 4.66 | 4.62 | 43286 |
| 1727995200 | 4.68 | -0.02 | -0.43 | 4.72 | 4.72 | 4.61 | 24579 |
| 1727908800 | 4.7 | 0.06 | 1.29 | 4.68 | 4.73 | 4.68 | 15792 |
| 1727822400 | 4.64 | -0.05 | -1.07 | 4.67 | 4.71 | 4.635 | 35924 |
| 1727736000 | 4.69 | -0.02 | -0.42 | 4.69 | 4.7 | 4.65 | 27649 |
| 1727476800 | 4.71 | -0.01 | -0.21 | 4.71 | 4.71 | 4.66 | 46827 |
| 1727390400 | 4.72 | 0.02 | 0.43 | 4.74 | 4.75 | 4.69 | 31672 |
| 1727304000 | 4.7 | 0.02 | 0.43 | 4.7 | 4.747828 | 4.67 | 32799 |
| 1727217600 | 4.68 | 0.04 | 0.86 | 4.7 | 4.7398 | 4.67 | 28718 |
| 1727131200 | 4.64 | 0.02 | 0.43 | 4.64 | 4.68 | 4.59 | 47541 |
| 1726872000 | 4.62 | -0.17 | -3.55 | 4.74 | 4.75 | 4.62 | 76595 |
| 1726785600 | 4.79 | -0.06 | -1.24 | 4.92 | 4.92 | 4.76 | 47046 |
| 1726699200 | 4.85 | -0.01 | -0.21 | 4.9 | 4.91 | 4.835 | 79505 |
| 1726612800 | 4.86 | -0.11 | -2.21 | 4.97 | 4.97 | 4.82 | 124224 |
| 1726526400 | 4.97 | 0.11 | 2.26 | 4.9 | 4.97 | 4.8947 | 55786 |
| 1726267200 | 4.86 | 0.07 | 1.46 | 4.8 | 4.88 | 4.8 | 39276 |
| 1726180800 | 4.79 | 0.09 | 1.92 | 4.72 | 4.79 | 4.66 | 39874 |
| 1726094400 | 4.6997 | -0.02 | -0.43 | 4.74 | 4.74 | 4.62 | 30123 |
| 1726008000 | 4.72 | 0.01 | 0.21 | 4.73 | 4.73 | 4.62 | 26514 |
| 1725921600 | 4.71 | -0.04 | -0.84 | 4.75 | 4.75 | 4.67 | 34776 |
| 1725662400 | 4.75 | -0.03 | -0.63 | 4.78 | 4.7979 | 4.726 | 11296 |
| 1725576000 | 4.78 | 0.09 | 1.92 | 4.69 | 4.78 | 4.69 | 32175 |
| 1725489600 | 4.69 | 0.07 | 1.52 | 4.66 | 4.72 | 4.65 | 29589 |
| 1725403200 | 4.62 | -0.02 | -0.43 | 4.66 | 4.66 | 4.53 | 32116 |
| 1725057600 | 4.64 | -0.02 | -0.43 | 4.58 | 4.64 | 4.554 | 25740 |
| 1724971200 | 4.66 | -0.1 | -2.10 | 4.72 | 4.72 | 4.59 | 53950 |
| 1724884800 | 4.7599 | -0.06 | -1.25 | 4.8099999 | 4.8099999 | 4.72 | 29987 |
| 1724798400 | 4.82 | 0.03 | 0.63 | 4.8 | 4.82 | 4.74 | 58923 |
| 1724712000 | 4.79 | 0.03 | 0.65 | 4.75 | 4.79 | 4.71 | 36535 |
| 1724452800 | 4.7593 | 0.11 | 2.35 | 4.69 | 4.76 | 4.675 | 22435 |
| 1724366400 | 4.65 | -0.09 | -1.90 | 4.73 | 4.75 | 4.585 | 77626 |
| 1724280000 | 4.74 | -0.03 | -0.63 | 4.8 | 4.8 | 4.72 | 14531 |
| 1724193600 | 4.7699999 | -0.02 | -0.42 | 4.73 | 4.78 | 4.72 | 25882 |
| 1724107200 | 4.79 | 0.1 | 2.13 | 4.71 | 4.79 | 4.71 | 42950 |
| 1723848000 | 4.69 | -0.05 | -1.05 | 4.69 | 4.7699999 | 4.69 | 34481 |
| 1723761600 | 4.74 | 0 | 0.00 | 4.71 | 4.7506 | 4.7 | 33922 |
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
