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 | 0.105 | 2.43902439024 | 4.305 | 4.54 | 4.3 | 712970 | 4.44711944 | DR |
| 4 | -0.29 | -6.17021276596 | 4.7 | 4.705 | 4.25 | 648091 | 4.50862906 | DR |
| 12 | -0.12 | -2.64900662252 | 4.53 | 4.93 | 4.25 | 542409 | 4.66098841 | DR |
| 26 | -0.13 | -2.86343612335 | 4.54 | 4.93 | 4.17 | 635904 | 4.5268034 | DR |
| 52 | 0.32 | 7.8239608802 | 4.09 | 4.93 | 3.82 | 715547 | 4.32093932 | DR |
| 156 | -0.23 | -4.95689655172 | 4.64 | 5.39 | 3.1 | 1200063 | 4.2707032 | DR |
| 260 | -2.98 | -40.3247631935 | 7.39 | 7.68 | 3.1 | 1432358 | 4.53931752 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732146000 | 4.51 | -0.03 | -0.66 | 4.5199999 | 4.53 | 4.49 | 517956 |
| 1732059600 | 4.54 | 0.05 | 1.11 | 4.48 | 4.54 | 4.47 | 737596 |
| 1731973200 | 4.49 | 0.08 | 1.81 | 4.44 | 4.49 | 4.44 | 773048 |
| 1731714000 | 4.41 | 0.11 | 2.56 | 4.38 | 4.41 | 4.37 | 910938 |
| 1731627600 | 4.3 | 0.02 | 0.47 | 4.3 | 4.35 | 4.3 | 691902 |
| 1731541200 | 4.28 | -0.01 | -0.23 | 4.29 | 4.3 | 4.25 | 723656 |
| 1731454800 | 4.29 | -0.08 | -1.83 | 4.33 | 4.33 | 4.28 | 488591 |
| 1731368400 | 4.37 | -0.09 | -2.02 | 4.42 | 4.4201 | 4.37 | 728806 |
| 1731109200 | 4.46 | 0.01 | 0.22 | 4.46 | 4.48 | 4.44 | 518338 |
| 1731022800 | 4.45 | -0.05 | -1.11 | 4.45 | 4.5 | 4.44 | 1442836 |
| 1730936400 | 4.5 | -0.17 | -3.64 | 4.53 | 4.55 | 4.495 | 763954 |
| 1730850000 | 4.67 | 0.02 | 0.43 | 4.67 | 4.6801 | 4.65 | 1569317 |
| 1730763600 | 4.65 | 0 | 0.00 | 4.68 | 4.7 | 4.64 | 611353 |
| 1730500800 | 4.65 | 0.02 | 0.43 | 4.67 | 4.67 | 4.64 | 528223 |
| 1730414400 | 4.63 | -0.03 | -0.64 | 4.61 | 4.635 | 4.6 | 393544 |
| 1730328000 | 4.66 | 0 | 0.00 | 4.62 | 4.67 | 4.615 | 429782 |
| 1730241600 | 4.66 | 0.01 | 0.22 | 4.65 | 4.68 | 4.64 | 356263 |
| 1730155200 | 4.65 | 0.03 | 0.65 | 4.65 | 4.68 | 4.6449999 | 358147 |
| 1729896000 | 4.62 | -0.04 | -0.86 | 4.65 | 4.66 | 4.61 | 325256 |
| 1729809600 | 4.66 | 0.02 | 0.43 | 4.67 | 4.705 | 4.65 | 313005 |
| 1729723200 | 4.64 | -0.03 | -0.64 | 4.64 | 4.66 | 4.63 | 348516 |
| 1729636800 | 4.67 | -0.05 | -1.06 | 4.67 | 4.6986 | 4.66 | 295946 |
| 1729550400 | 4.72 | -0.05 | -1.05 | 4.76 | 4.7699999 | 4.71 | 314338 |
| 1729291200 | 4.7699999 | -0.06 | -1.24 | 4.75 | 4.79 | 4.75 | 335863 |
| 1729204800 | 4.83 | -0.05 | -1.02 | 4.87 | 4.87 | 4.82 | 501142 |
| 1729118400 | 4.88 | 0.12 | 2.52 | 4.84 | 4.9 | 4.84 | 363445 |
| 1729032000 | 4.76 | -0.02 | -0.42 | 4.76 | 4.805 | 4.75 | 346585 |
| 1728945600 | 4.78 | 0.01 | 0.21 | 4.78 | 4.79 | 4.761 | 223836 |
| 1728686400 | 4.7699999 | 0 | 0.00 | 4.76 | 4.795 | 4.76 | 252111 |
| 1728600000 | 4.7699999 | -0.04 | -0.83 | 4.82 | 4.82 | 4.7699999 | 216153 |
| 1728513600 | 4.8099999 | 0.01 | 0.21 | 4.8 | 4.82 | 4.795 | 245507 |
| 1728427200 | 4.8 | 0.02 | 0.42 | 4.8 | 4.82 | 4.775 | 638441 |
| 1728340800 | 4.78 | 0.03 | 0.63 | 4.7699999 | 4.785 | 4.75 | 348495 |
| 1728081600 | 4.75 | 0.02 | 0.42 | 4.71 | 4.765 | 4.71 | 369225 |
| 1727995200 | 4.73 | -0.03 | -0.63 | 4.69 | 4.76 | 4.68 | 1071213 |
| 1727908800 | 4.76 | -0.07 | -1.45 | 4.78 | 4.79 | 4.7477 | 415182 |
| 1727822400 | 4.83 | -0.03 | -0.62 | 4.85 | 4.85 | 4.8099999 | 400709 |
| 1727736000 | 4.86 | -0.03 | -0.61 | 4.89 | 4.91 | 4.8501 | 330747 |
| 1727476800 | 4.89 | 0.01 | 0.20 | 4.9 | 4.93 | 4.87 | 661776 |
| 1727390400 | 4.88 | -0.01 | -0.20 | 4.87 | 4.91 | 4.8625 | 352332 |
| 1727304000 | 4.89 | 0 | 0.00 | 4.92 | 4.93 | 4.89 | 457979 |
| 1727217600 | 4.89 | 0.03 | 0.62 | 4.86 | 4.92 | 4.86 | 879922 |
| 1727131200 | 4.86 | 0.03 | 0.62 | 4.86 | 4.88 | 4.85 | 1368226 |
| 1726872000 | 4.83 | 0 | 0.00 | 4.85 | 4.87 | 4.8099999 | 477591 |
| 1726785600 | 4.83 | -0.07 | -1.43 | 4.83 | 4.85 | 4.8 | 336216 |
| 1726699200 | 4.9 | 0.06 | 1.24 | 4.88 | 4.93 | 4.87 | 428571 |
| 1726612800 | 4.84 | 0.02 | 0.41 | 4.87 | 4.87 | 4.8099999 | 717820 |
| 1726526400 | 4.82 | 0.1 | 2.12 | 4.76 | 4.83 | 4.76 | 767821 |
| 1726267200 | 4.72 | 0.03 | 0.64 | 4.74 | 4.75 | 4.7 | 991743 |
| 1726180800 | 4.69 | 0.04 | 0.86 | 4.66 | 4.7 | 4.6449999 | 447792 |
| 1726094400 | 4.65 | 0.03 | 0.65 | 4.63 | 4.67 | 4.6201 | 380291 |
| 1726008000 | 4.62 | -0.04 | -0.86 | 4.64 | 4.65 | 4.6 | 445485 |
| 1725921600 | 4.66 | -0.02 | -0.43 | 4.64 | 4.665 | 4.63 | 438497 |
| 1725662400 | 4.68 | -0.01 | -0.21 | 4.67 | 4.705 | 4.66 | 520662 |
| 1725576000 | 4.69 | 0.03 | 0.64 | 4.71 | 4.72 | 4.67 | 696670 |
| 1725489600 | 4.66 | 0.04 | 0.87 | 4.62 | 4.67 | 4.6101 | 429271 |
| 1725403200 | 4.62 | 0.1 | 2.21 | 4.58 | 4.6388999 | 4.58 | 680535 |
| 1725057600 | 4.5199999 | 0 | 0.00 | 4.53 | 4.54 | 4.5 | 367127 |
| 1724971200 | 4.5199999 | -0.02 | -0.44 | 4.53 | 4.545 | 4.5 | 501449 |
| 1724884800 | 4.54 | -0.03 | -0.66 | 4.53 | 4.55 | 4.51 | 322964 |
| 1724798400 | 4.57 | -0.01 | -0.22 | 4.5599999 | 4.6 | 4.5599999 | 404399 |
| 1724712000 | 4.58 | 0.05 | 1.10 | 4.55 | 4.58 | 4.55 | 258096 |
| 1724452800 | 4.53 | 0.05 | 1.12 | 4.49 | 4.565 | 4.49 | 406493 |
| 1724366400 | 4.48 | -0.03 | -0.67 | 4.5199999 | 4.5199999 | 4.47 | 258718 |
| 1724280000 | 4.51 | -0.02 | -0.44 | 4.5 | 4.53 | 4.48 | 401573 |
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
