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 | 0.05 | 2.36966824645 | 2.11 | 2.26 | 1.9 | 30759 | 2.04189594 | CS |
| 4 | -0.26 | -10.7438016529 | 2.42 | 2.7998 | 1.9 | 31961 | 2.28150465 | CS |
| 12 | -3.28 | -60.2941176471 | 5.44 | 5.73 | 1.9 | 38905 | 3.59571852 | CS |
| 26 | -3.48 | -61.7021276596 | 5.64 | 7.45 | 1.9 | 31375 | 4.73347505 | CS |
| 52 | -5.91 | -73.2342007435 | 8.07 | 9.004 | 1.9 | 27425 | 5.67177243 | CS |
| 156 | -6.84 | -76 | 9 | 12.84 | 1.9 | 43756 | 8.45486097 | CS |
| 260 | -6.84 | -76 | 9 | 12.84 | 1.9 | 43756 | 8.45486097 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646400 | 2.16 | 0.16 | 8.00 | 1.97 | 2.2599999 | 1.9248 | 42086 |
| 1741390800 | 2 | 0.06 | 3.09 | 1.9 | 2.015 | 1.9 | 24605 |
| 1741304400 | 1.94 | -0.04 | -2.02 | 1.97 | 1.983 | 1.91 | 15668 |
| 1741218000 | 1.98 | -0.05 | -2.46 | 1.99 | 2.04 | 1.98 | 29867 |
| 1741131600 | 2.0299999 | -0.04 | -1.93 | 2.11 | 2.11 | 2.02 | 41571 |
| 1741045200 | 2.07 | -0.23 | -10.00 | 2.2799999 | 2.34 | 2.07 | 38236 |
| 1740786000 | 2.3 | 0.07 | 3.14 | 2.21 | 2.3482 | 2.18 | 37463 |
| 1740699600 | 2.23 | -0.2 | -8.23 | 2.44 | 2.45 | 2.23 | 21670 |
| 1740613200 | 2.43 | 0.01 | 0.41 | 2.42 | 2.47 | 2.35 | 20077 |
| 1740526800 | 2.42 | 0.11 | 4.76 | 2.3 | 2.47 | 2.2913 | 36006 |
| 1740440400 | 2.31 | -0.02 | -0.86 | 2.39 | 2.44 | 2.3 | 21993 |
| 1740181200 | 2.33 | 0.02 | 0.87 | 2.34 | 2.43 | 2.2599999 | 52242 |
| 1740094800 | 2.31 | -0.07 | -2.94 | 2.33 | 2.3424 | 2.2765 | 26296 |
| 1740008400 | 2.38 | -0.19 | -7.39 | 2.54 | 2.6854 | 2.3502 | 22842 |
| 1739922000 | 2.57 | -0.04 | -1.53 | 2.63 | 2.7599999 | 2.49 | 21781 |
| 1739576400 | 2.61 | 0 | 0.00 | 2.66 | 2.7998 | 2.575 | 18958 |
| 1739490000 | 2.61 | 0.29 | 12.50 | 2.35 | 2.63 | 2.35 | 48728 |
| 1739403600 | 2.32 | 0.01 | 0.43 | 2.2599999 | 2.46 | 2.2599999 | 23213 |
| 1739317200 | 2.31 | -0.18 | -7.23 | 2.42 | 2.52 | 2.31 | 63948 |
| 1739230800 | 2.49 | -0.17 | -6.39 | 2.67 | 2.795 | 2.4688 | 69226 |
| 1738971600 | 2.66 | -0.21 | -7.32 | 2.84 | 2.9049999 | 2.66 | 20774 |
| 1738885200 | 2.87 | -0.18 | -5.90 | 3.06 | 3.15 | 2.82 | 33605 |
| 1738798800 | 3.05 | -0.02 | -0.65 | 3.32 | 3.32 | 3.0299999 | 29912 |
| 1738712400 | 3.07 | 0.03 | 0.99 | 3.04 | 3.17 | 3.04 | 29433 |
| 1738626000 | 3.04 | -0.11 | -3.49 | 3 | 3.12 | 3 | 23133 |
| 1738366800 | 3.15 | -0.2 | -5.97 | 3.3 | 3.3365999 | 3.0299999 | 51043 |
| 1738280400 | 3.35 | 0.06 | 1.82 | 3.34 | 3.4299 | 3.27 | 19899 |
| 1738194000 | 3.29 | -0.06 | -1.79 | 3.33 | 3.38 | 3.23 | 115973 |
| 1738107600 | 3.35 | -0.07 | -2.05 | 3.41 | 3.4349 | 3.2277 | 19623 |
| 1738021200 | 3.42 | -0.12 | -3.39 | 3.53 | 3.57 | 3.315 | 31071 |
| 1737762000 | 3.54 | -0.39 | -9.92 | 3.77 | 3.9002 | 3.52 | 84109 |
| 1737675600 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1737589200 | 3.93 | 0.03 | 0.77 | 3.88 | 4.18 | 3.84 | 88611 |
| 1737502800 | 3.9 | -0.14 | -3.47 | 4 | 4.21 | 3.87 | 75753 |
| 1737157200 | 4.04 | -0.35 | -7.97 | 4.43 | 4.53 | 4 | 96565 |
| 1737070800 | 4.39 | -0.25 | -5.39 | 4.67 | 4.67 | 4.36 | 17925 |
| 1736984400 | 4.64 | 0.38 | 8.92 | 4.42 | 4.66 | 4.33 | 20562 |
| 1736898000 | 4.26 | -0.26 | -5.75 | 4.63 | 4.69 | 4.25 | 24031 |
| 1736811600 | 4.5199999 | 0.01 | 0.22 | 4.42 | 4.65 | 4.3949999 | 28274 |
| 1736552400 | 4.51 | -0.43 | -8.70 | 4.85 | 4.85 | 4.51 | 43917 |
| 1736379600 | 4.94 | 0.01 | 0.20 | 4.86 | 5.13 | 4.76 | 121014 |
| 1736293200 | 4.93 | 0.09 | 1.86 | 4.83 | 5.08 | 4.75 | 32073 |
| 1736206800 | 4.84 | -0.11 | -2.22 | 5.04 | 5.04 | 4.78 | 24313 |
| 1735947600 | 4.95 | 0.18 | 3.77 | 4.85 | 5.0199999 | 4.64 | 13338 |
| 1735861200 | 4.7699999 | -0.04 | -0.83 | 4.85 | 4.94 | 4.7101 | 18717 |
| 1735688400 | 4.8099999 | 0.12 | 2.56 | 4.76 | 5.0103 | 4.76 | 13820 |
| 1735602000 | 4.69 | 0.13 | 2.85 | 4.5599999 | 4.97 | 4.44 | 28512 |
| 1735342800 | 4.5599999 | -0.1 | -2.15 | 4.64 | 4.64 | 4.35 | 25833 |
| 1735256400 | 4.66 | -0.22 | -4.51 | 4.86 | 4.88 | 4.5199999 | 19426 |
| 1735077840 | 4.88 | -0.01 | -0.20 | 4.91 | 4.91 | 4.8 | 9550 |
| 1734997200 | 4.89 | -0.27 | -5.23 | 5.12 | 5.15 | 4.74 | 27695 |
| 1734738000 | 5.16 | -0.07 | -1.34 | 5.1 | 5.26 | 5.0199999 | 59221 |
| 1734651600 | 5.23 | -0.17 | -3.15 | 5.45 | 5.51 | 5.23 | 43214 |
| 1734565200 | 5.4 | -0.07 | -1.28 | 5.55 | 5.73 | 5.22 | 46489 |
| 1734478800 | 5.47 | -0.08 | -1.44 | 5.44 | 5.69 | 5.1742 | 86981 |
| 1734392400 | 5.55 | -0.19 | -3.31 | 5.57 | 5.82 | 5.3355 | 33363 |
| 1734133200 | 5.74 | 0.16 | 2.87 | 5.61 | 5.85 | 5.3 | 38728 |
| 1734046800 | 5.58 | -0.11 | -1.93 | 5.66 | 5.69 | 5.5 | 71937 |
| 1733960400 | 5.69 | -0.12 | -2.07 | 5.84 | 5.84 | 5.51 | 32077 |
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
