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 | 0.02 | 0.503778337531 | 3.97 | 4.0339 | 3.87 | 57639 | 3.95023122 | CS |
| 4 | -0.02 | -0.498753117207 | 4.01 | 4.06 | 3.71 | 87259 | 3.91506532 | CS |
| 12 | 0.25 | 6.68449197861 | 3.74 | 4.08 | 3.3 | 69756 | 3.81124127 | CS |
| 26 | 0.71 | 21.6463414634 | 3.28 | 4.08 | 3.1 | 59069 | 3.61022756 | CS |
| 52 | 0.76 | 23.5294117647 | 3.23 | 4.08 | 2.95 | 54488 | 3.4269994 | CS |
| 156 | 1.67 | 71.9827586207 | 2.32 | 4.98 | 2.09 | 143697 | 3.35838509 | CS |
| 260 | -5.75 | -59.0349075975 | 9.74 | 10.14 | 1.3582 | 171794 | 3.14074457 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552400 | 3.99 | 0.08 | 2.05 | 3.9599 | 4.0075 | 3.945 | 88005 |
| 1736379600 | 3.91 | -0.05 | -1.26 | 3.9158 | 3.97 | 3.87 | 45497 |
| 1736293200 | 3.96 | 0.02 | 0.51 | 3.975 | 3.99 | 3.94 | 26372 |
| 1736206800 | 3.94 | -0.05 | -1.25 | 4.005 | 4.0339 | 3.94 | 91092 |
| 1735947600 | 3.99 | 0.02 | 0.50 | 3.9574 | 4 | 3.93 | 63155 |
| 1735861200 | 3.97 | -0.03 | -0.75 | 4.0199999 | 4.0481999 | 3.93 | 101306 |
| 1735688400 | 4 | 0.03 | 0.76 | 3.94 | 4.0199999 | 3.92 | 104541 |
| 1735602000 | 3.97 | 0 | 0.00 | 3.98 | 4.05 | 3.95 | 149754 |
| 1735342800 | 3.97 | 0.12 | 3.12 | 3.8999 | 3.99 | 3.83 | 68321 |
| 1735256400 | 3.85 | -0.06 | -1.53 | 3.86 | 3.9883 | 3.82 | 40474 |
| 1735077840 | 3.91 | 0.17 | 4.55 | 3.71 | 3.92 | 3.71 | 47310 |
| 1734997200 | 3.74 | -0.05 | -1.32 | 3.79 | 3.8 | 3.7201 | 81994 |
| 1734738000 | 3.79 | -0.03 | -0.79 | 3.87 | 3.93 | 3.78 | 89381 |
| 1734651600 | 3.82 | 0.04 | 1.06 | 3.8 | 3.8899 | 3.71 | 94065 |
| 1734565200 | 3.78 | -0.1 | -2.58 | 3.94 | 3.9652 | 3.78 | 70314 |
| 1734478800 | 3.88 | -0.09 | -2.27 | 3.92 | 3.92 | 3.75 | 98535 |
| 1734392400 | 3.97 | -0.04 | -1.00 | 4.005 | 4.03 | 3.9242 | 151672 |
| 1734133200 | 4.01 | -0.02 | -0.50 | 4.0298999 | 4.0599999 | 3.9301 | 86920 |
| 1734046800 | 4.03 | 0.18 | 4.68 | 4.05 | 4.08 | 3.93 | 210191 |
| 1733960400 | 3.85 | -0.03 | -0.77 | 3.8828 | 3.9 | 3.8231 | 169697 |
| 1733874000 | 3.88 | 0 | 0.00 | 3.8484 | 3.92 | 3.83 | 78051 |
| 1733787600 | 3.88 | 0.07 | 1.84 | 3.82 | 3.91 | 3.82 | 81673 |
| 1733528400 | 3.81 | -0.07 | -1.80 | 3.9149 | 3.9173 | 3.78 | 122634 |
| 1733442000 | 3.88 | 0.03 | 0.78 | 3.91 | 3.93 | 3.83 | 58008 |
| 1733355600 | 3.85 | -0.07 | -1.79 | 3.935 | 3.95 | 3.7912 | 54990 |
| 1733269200 | 3.92 | 0.07 | 1.82 | 3.85 | 3.98 | 3.83 | 126231 |
| 1733182800 | 3.85 | 0.04 | 1.05 | 3.82 | 3.89 | 3.82 | 57751 |
| 1732917840 | 3.81 | 0.09 | 2.42 | 3.75 | 3.82 | 3.71 | 29798 |
| 1732750800 | 3.72 | -0.1 | -2.62 | 3.8038 | 3.81 | 3.72 | 42725 |
| 1732664400 | 3.82 | -0.02 | -0.52 | 3.84 | 3.85 | 3.71 | 47603 |
| 1732578000 | 3.84 | 0.03 | 0.79 | 3.835 | 3.88 | 3.83 | 91961 |
| 1732318800 | 3.81 | 0.07 | 1.87 | 3.75 | 3.84 | 3.7205 | 129403 |
| 1732232400 | 3.74 | 0.04 | 1.08 | 3.7099 | 3.75 | 3.6225 | 77710 |
| 1732146000 | 3.7 | 0.14 | 3.93 | 3.6263 | 3.7 | 3.57 | 55453 |
| 1732059600 | 3.56 | 0 | 0.00 | 3.58 | 3.7 | 3.56 | 43229 |
| 1731973200 | 3.56 | -0.15 | -4.04 | 3.685 | 3.76 | 3.56 | 54627 |
| 1731714000 | 3.71 | 0.01 | 0.27 | 3.692 | 3.73 | 3.64 | 54161 |
| 1731627600 | 3.7 | 0.3 | 8.82 | 3.4 | 3.7 | 3.4 | 70120 |
| 1731541200 | 3.4 | 0.06 | 1.80 | 3.36 | 3.42 | 3.3313 | 18582 |
| 1731454800 | 3.34 | -0.01 | -0.30 | 3.48 | 3.48 | 3.32 | 60249 |
| 1731368400 | 3.35 | -0.09 | -2.62 | 3.41 | 3.42 | 3.35 | 31338 |
| 1731109200 | 3.44 | -0.06 | -1.71 | 3.485 | 3.4968 | 3.41 | 15076 |
| 1731022800 | 3.5 | 0 | 0.00 | 3.455 | 3.545 | 3.35 | 31752 |
| 1730936400 | 3.5 | 0.04 | 1.16 | 3.63 | 3.63 | 3.4501 | 21439 |
| 1730850000 | 3.46 | 0.02 | 0.58 | 3.46 | 3.52 | 3.46 | 20284 |
| 1730763600 | 3.44 | 0.02 | 0.58 | 3.39 | 3.48 | 3.36 | 34357 |
| 1730500800 | 3.42 | -0.19 | -5.26 | 3.64 | 3.64 | 3.4 | 57338 |
| 1730414400 | 3.61 | -0.03 | -0.82 | 3.6306 | 3.6306 | 3.58 | 19261 |
| 1730328000 | 3.64 | 0.07 | 1.96 | 3.5574 | 3.64 | 3.54 | 29348 |
| 1730241600 | 3.57 | -0.06 | -1.65 | 3.6524 | 3.68 | 3.53 | 42181 |
| 1730155200 | 3.63 | -0.06 | -1.63 | 3.63 | 3.69 | 3.61 | 61543 |
| 1729896000 | 3.69 | 0.01 | 0.27 | 3.71 | 3.71 | 3.67 | 55089 |
| 1729809600 | 3.68 | 0.03 | 0.82 | 3.618 | 3.68 | 3.585 | 41518 |
| 1729723200 | 3.65 | 0.03 | 0.83 | 3.6 | 3.65 | 3.5201 | 26748 |
| 1729636800 | 3.62 | -0.01 | -0.28 | 3.6665 | 3.6665 | 3.54 | 59041 |
| 1729550400 | 3.63 | -0.05 | -1.36 | 3.69 | 3.73 | 3.63 | 34808 |
| 1729291200 | 3.68 | -0.03 | -0.81 | 3.74 | 3.74 | 3.67 | 30464 |
| 1729204800 | 3.71 | 0.05 | 1.37 | 3.69 | 3.71 | 3.6149 | 39523 |
| 1729118400 | 3.66 | -0.01 | -0.27 | 3.69 | 3.6996 | 3.6306 | 44192 |
| 1729032000 | 3.67 | 0.16 | 4.56 | 3.66 | 3.73 | 3.61 | 230410 |
| 1728945600 | 3.51 | -0.01 | -0.28 | 3.5 | 3.53 | 3.495 | 108807 |
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
