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 | 0.08 | 2.38805970149 | 3.35 | 3.52 | 3.2601 | 26866 | 3.4193583 | CS |
| 4 | 0.18 | 5.53846153846 | 3.25 | 3.5872 | 2.6 | 67534 | 3.18570314 | CS |
| 12 | -1.12 | -24.6153846154 | 4.55 | 4.6 | 2.6 | 100464 | 3.97136399 | CS |
| 26 | -1.281 | -27.191679049 | 4.711 | 5 | 1.5721 | 358350 | 3.26607235 | CS |
| 52 | -3.47 | -50.2898550725 | 6.9 | 8.8 | 1.5721 | 357112 | 4.64118816 | CS |
| 156 | -44.37 | -92.8242677824 | 47.8 | 50.7 | 1.5721 | 826623 | 18.06368103 | CS |
| 260 | -85.47 | -96.1417322835 | 88.9 | 110 | 1.5721 | 826085 | 26.48085123 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737157200 | 3.43 | -0.02 | -0.58 | 3.45 | 3.495 | 3.33 | 38965 |
| 1737070800 | 3.45 | -0.01 | -0.29 | 3.45 | 3.5 | 3.38 | 18029 |
| 1736984400 | 3.46 | 0.01 | 0.29 | 3.45 | 3.5 | 3.405 | 15785 |
| 1736898000 | 3.45 | 0.06 | 1.77 | 3.41 | 3.52 | 3.2917 | 54343 |
| 1736811600 | 3.39 | 0.06 | 1.80 | 3.27 | 3.435 | 3.27 | 21115 |
| 1736552400 | 3.33 | -0.05 | -1.48 | 3.35 | 3.39 | 3.2601 | 22870 |
| 1736379600 | 3.38 | -0.03 | -0.88 | 3.46 | 3.46 | 3.38 | 28057 |
| 1736293200 | 3.41 | -0.08 | -2.29 | 3.53 | 3.5446 | 3.41 | 46821 |
| 1736206800 | 3.49 | 0.01 | 0.29 | 3.51 | 3.5872 | 3.46 | 63485 |
| 1735947600 | 3.48 | 0.14 | 4.19 | 3.4 | 3.57 | 3.39 | 34119 |
| 1735861200 | 3.34 | 0.2 | 6.37 | 3.1401 | 3.4065 | 3.14 | 88674 |
| 1735688400 | 3.14 | 0 | 0.00 | 3.19 | 3.19 | 3.1 | 51678 |
| 1735602000 | 3.14 | 0.06 | 1.95 | 2.92 | 3.24 | 2.9018 | 68114 |
| 1735342800 | 3.08 | -0.16 | -4.94 | 3.1501 | 3.285 | 3.05 | 25506 |
| 1735256400 | 3.24 | 0.12 | 3.85 | 3.19 | 3.36 | 3.09 | 52778 |
| 1735077840 | 3.12 | 0.15 | 5.05 | 2.85 | 3.12 | 2.7621 | 75189 |
| 1734997200 | 2.97 | -0.06 | -1.98 | 3.08 | 3.08 | 2.82 | 150673 |
| 1734738000 | 3.0299999 | -0.17 | -5.31 | 3.21 | 3.21 | 2.6 | 314923 |
| 1734651600 | 3.2 | -0.32 | -9.09 | 3.53 | 3.53 | 3.17 | 160848 |
| 1734565200 | 3.52 | -0.23 | -6.13 | 3.705 | 3.75 | 3.5 | 75431 |
| 1734478800 | 3.75 | -0.4 | -9.64 | 4.15 | 4.15 | 3.24 | 341556 |
| 1734392400 | 4.15 | -0.01 | -0.24 | 4.15 | 4.24 | 4.1497 | 65807 |
| 1734133200 | 4.16 | -0.04 | -0.95 | 4.2 | 4.215 | 4.16 | 89005 |
| 1734046800 | 4.2 | -0.05 | -1.18 | 4.22 | 4.2699999 | 4.16 | 127006 |
| 1733960400 | 4.25 | -0.05 | -1.16 | 4.319 | 4.39 | 4.22 | 104043 |
| 1733874000 | 4.3 | -0.01 | -0.23 | 4.2699999 | 4.39 | 4.18 | 105042 |
| 1733787600 | 4.3099999 | 0.47 | 12.24 | 3.9 | 4.42 | 3.9 | 196057 |
| 1733528400 | 3.84 | 0.07 | 1.86 | 3.85 | 3.9 | 3.78 | 46650 |
| 1733442000 | 3.77 | -0.11 | -2.84 | 3.85 | 3.87 | 3.77 | 151632 |
| 1733355600 | 3.88 | -0.15 | -3.72 | 4.04 | 4.1 | 3.77 | 143294 |
| 1733269200 | 4.03 | 0.04 | 1.00 | 4.01 | 4.07 | 3.965 | 62925 |
| 1733182800 | 3.99 | 0 | 0.00 | 4.01 | 4.04 | 3.952 | 68229 |
| 1732917840 | 3.99 | 0.02 | 0.50 | 3.9509 | 4.03 | 3.92 | 27884 |
| 1732750800 | 3.97 | -0.12 | -2.93 | 4.155 | 4.22 | 3.97 | 164622 |
| 1732664400 | 4.09 | -0.21 | -4.88 | 4.265 | 4.35 | 4.0599999 | 59943 |
| 1732578000 | 4.3 | -0.08 | -1.83 | 4.43 | 4.44 | 4.18 | 124721 |
| 1732318800 | 4.38 | -0.02 | -0.45 | 4.415 | 4.43 | 4.37 | 96712 |
| 1732232400 | 4.4 | 0.17 | 4.02 | 4.24 | 4.44 | 4.2301 | 125613 |
| 1732146000 | 4.23 | 0 | 0.00 | 4.2 | 4.2699999 | 4.17 | 59244 |
| 1732059600 | 4.23 | 0.06 | 1.44 | 4.2 | 4.35 | 4.16 | 143391 |
| 1731973200 | 4.17 | 0.08 | 1.96 | 4.1849999 | 4.21 | 4.11 | 95617 |
| 1731714000 | 4.09 | -0.2 | -4.66 | 4.26 | 4.2699999 | 4.05 | 129918 |
| 1731627600 | 4.29 | -0.08 | -1.83 | 4.365 | 4.37 | 4.26 | 43848 |
| 1731541200 | 4.37 | -0.02 | -0.46 | 4.3716 | 4.4 | 4.37 | 51693 |
| 1731454800 | 4.39 | 0 | 0.00 | 4.3949999 | 4.42 | 4.35 | 327807 |
| 1731368400 | 4.39 | -0.01 | -0.23 | 4.39 | 4.42 | 4.38 | 62204 |
| 1731109200 | 4.4 | -0.05 | -1.12 | 4.4286 | 4.46 | 4.385 | 63210 |
| 1731022800 | 4.45 | -0.01 | -0.22 | 4.48 | 4.48 | 4.45 | 132793 |
| 1730936400 | 4.46 | 0.01 | 0.22 | 4.51 | 4.51 | 4.45 | 60227 |
| 1730850000 | 4.45 | -0.01 | -0.22 | 4.49 | 4.49 | 4.45 | 24852 |
| 1730763600 | 4.46 | 0.03 | 0.68 | 4.44 | 4.5 | 4.44 | 66007 |
| 1730500800 | 4.43 | 0.03 | 0.68 | 4.42 | 4.445 | 4.38 | 75802 |
| 1730414400 | 4.4 | 0 | 0.00 | 4.38 | 4.42 | 4.38 | 102224 |
| 1730328000 | 4.4 | -0.05 | -1.12 | 4.45 | 4.47 | 4.4 | 133750 |
| 1730241600 | 4.45 | -0.08 | -1.77 | 4.51 | 4.53 | 4.45 | 211641 |
| 1730155200 | 4.53 | 0.03 | 0.67 | 4.51 | 4.57 | 4.51 | 49705 |
| 1729896000 | 4.5 | -0.03 | -0.66 | 4.55 | 4.6 | 4.5 | 215420 |
| 1729809600 | 4.53 | -0.04 | -0.88 | 4.58 | 4.6 | 4.53 | 429826 |
| 1729723200 | 4.57 | -0.02 | -0.44 | 4.59 | 4.6199 | 4.5599999 | 104639 |
| 1729636800 | 4.59 | 0.01 | 0.22 | 4.6 | 4.63 | 4.58 | 90905 |
| 1729550400 | 4.58 | 0.01 | 0.22 | 4.5599999 | 4.63 | 4.5599999 | 68993 |
| 1729291200 | 4.57 | 0.01 | 0.22 | 4.6 | 4.63 | 4.5599999 | 101549 |
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
