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 | 0 | 3.73 | 3.86 | 3.46 | 553112 | 3.60386824 | CS |
| 4 | -0.065 | -1.71277997365 | 3.795 | 4.095 | 3.46 | 348599 | 3.76917156 | CS |
| 12 | -0.17 | -4.35897435897 | 3.9 | 4.6 | 3.39 | 345878 | 3.79389183 | CS |
| 26 | -2.24 | -37.5209380235 | 5.97 | 6.86 | 2.83 | 430859 | 3.92653314 | CS |
| 52 | -4.66 | -55.5423122765 | 8.39 | 11.51 | 2.83 | 326741 | 5.31852411 | CS |
| 156 | -28.52 | -88.4341085271 | 32.25 | 34.45 | 2.83 | 220070 | 10.84384729 | CS |
| 260 | -29.37 | -88.7311178248 | 33.1 | 39.91 | 2.83 | 225200 | 16.10168519 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3.73 | 0.07 | 1.91 | 3.66 | 3.755 | 3.63 | 207464 |
| 1734997200 | 3.66 | 0.02 | 0.55 | 3.62 | 3.66 | 3.53 | 669205 |
| 1734738000 | 3.64 | 0.07 | 1.96 | 3.57 | 3.75 | 3.565 | 688381 |
| 1734651600 | 3.57 | 0.09 | 2.59 | 3.52 | 3.63 | 3.505 | 546151 |
| 1734565200 | 3.48 | -0.2 | -5.43 | 3.65 | 3.75 | 3.46 | 547755 |
| 1734478800 | 3.68 | -0.08 | -2.13 | 3.73 | 3.86 | 3.67 | 314068 |
| 1734392400 | 3.76 | 0.01 | 0.27 | 3.68 | 3.785 | 3.64 | 338884 |
| 1734133200 | 3.75 | -0.19 | -4.82 | 3.93 | 4 | 3.7301 | 252175 |
| 1734046800 | 3.94 | -0.07 | -1.75 | 4 | 4.05 | 3.86 | 749382 |
| 1733960400 | 4.01 | 0.04 | 1.01 | 3.98 | 4.01 | 3.9 | 142764 |
| 1733874000 | 3.97 | 0.04 | 1.02 | 3.91 | 4.05 | 3.89 | 157181 |
| 1733787600 | 3.93 | -0.03 | -0.76 | 4.0199999 | 4.095 | 3.925 | 365953 |
| 1733528400 | 3.96 | -0.03 | -0.75 | 4.0199999 | 4.05 | 3.88 | 212968 |
| 1733442000 | 3.99 | 0.04 | 1.01 | 3.96 | 4.085 | 3.86 | 291059 |
| 1733355600 | 3.95 | 0.02 | 0.51 | 3.985 | 4.03 | 3.89 | 197921 |
| 1733269200 | 3.93 | 0.15 | 3.97 | 3.785 | 3.95 | 3.73 | 249987 |
| 1733182800 | 3.78 | -0.1 | -2.58 | 3.89 | 3.89 | 3.705 | 201579 |
| 1732917840 | 3.88 | 0.04 | 1.04 | 3.85 | 3.89 | 3.84 | 66665 |
| 1732750800 | 3.84 | 0.1 | 2.67 | 3.79 | 3.97 | 3.76 | 402149 |
| 1732664400 | 3.74 | -0.12 | -3.11 | 3.795 | 3.8081 | 3.71 | 229145 |
| 1732578000 | 3.86 | 0.12 | 3.21 | 3.79 | 3.92 | 3.75 | 268695 |
| 1732318800 | 3.74 | 0.15 | 4.18 | 3.6 | 3.835 | 3.6 | 232343 |
| 1732232400 | 3.59 | 0.1 | 2.87 | 3.52 | 3.6 | 3.48 | 214155 |
| 1732146000 | 3.49 | 0 | 0.00 | 3.47 | 3.535 | 3.445 | 205580 |
| 1732059600 | 3.49 | -0.04 | -1.13 | 3.45 | 3.5 | 3.39 | 257941 |
| 1731973200 | 3.53 | -0.09 | -2.49 | 3.63 | 3.72 | 3.495 | 629456 |
| 1731714000 | 3.62 | -0.25 | -6.46 | 3.8001 | 3.81 | 3.62 | 320077 |
| 1731627600 | 3.87 | 0.11 | 2.93 | 3.74 | 3.92 | 3.735 | 456048 |
| 1731541200 | 3.76 | -0.14 | -3.59 | 3.88 | 3.9 | 3.71 | 369843 |
| 1731454800 | 3.9 | -0.54 | -12.16 | 4.36 | 4.43 | 3.875 | 609537 |
| 1731368400 | 4.44 | 0.68 | 18.09 | 3.73 | 4.5 | 3.725 | 874662 |
| 1731109200 | 3.76 | -0.21 | -5.29 | 4.34 | 4.6 | 3.72 | 1292075 |
| 1731022800 | 3.97 | -0.01 | -0.25 | 4.0199999 | 4.075 | 3.95 | 370153 |
| 1730936400 | 3.98 | 0.05 | 1.27 | 4.005 | 4.035 | 3.865 | 428894 |
| 1730850000 | 3.93 | 0.14 | 3.69 | 3.8 | 3.935 | 3.79 | 292221 |
| 1730763600 | 3.79 | -0.03 | -0.79 | 3.82 | 3.91 | 3.765 | 251309 |
| 1730500800 | 3.82 | 0.03 | 0.79 | 3.85 | 3.895 | 3.755 | 275760 |
| 1730414400 | 3.79 | -0.02 | -0.52 | 3.81 | 3.875 | 3.77 | 272384 |
| 1730328000 | 3.81 | 0.13 | 3.53 | 3.69 | 3.845 | 3.69 | 217150 |
| 1730241600 | 3.68 | -0.08 | -2.13 | 3.77 | 3.82 | 3.66 | 269111 |
| 1730155200 | 3.76 | 0.08 | 2.17 | 3.695 | 3.8 | 3.68 | 199311 |
| 1729896000 | 3.68 | -0.02 | -0.54 | 3.71 | 3.81 | 3.67 | 229637 |
| 1729809600 | 3.7 | -0.04 | -1.07 | 3.73 | 3.81 | 3.665 | 209336 |
| 1729723200 | 3.74 | -0.03 | -0.80 | 3.75 | 3.77 | 3.69 | 418784 |
| 1729636800 | 3.77 | -0.03 | -0.79 | 3.8 | 3.8 | 3.67 | 286364 |
| 1729550400 | 3.8 | -0.11 | -2.81 | 3.89 | 3.91 | 3.735 | 597465 |
| 1729291200 | 3.91 | 0.07 | 1.82 | 3.84 | 3.93 | 3.78 | 280596 |
| 1729204800 | 3.84 | -0.01 | -0.26 | 3.85 | 3.875 | 3.78 | 259561 |
| 1729118400 | 3.85 | 0.06 | 1.58 | 3.87 | 3.93 | 3.79 | 443642 |
| 1729032000 | 3.79 | -0.12 | -3.07 | 3.85 | 3.92 | 3.73 | 357286 |
| 1728945600 | 3.91 | 0.09 | 2.36 | 3.81 | 3.92 | 3.78 | 70154 |
| 1728686400 | 3.82 | 0.19 | 5.23 | 3.67 | 3.835 | 3.66 | 317072 |
| 1728600000 | 3.63 | -0.01 | -0.27 | 3.61 | 3.65 | 3.595 | 280590 |
| 1728513600 | 3.64 | -0.02 | -0.55 | 3.62 | 3.7 | 3.61 | 236101 |
| 1728427200 | 3.66 | -0.04 | -1.08 | 3.685 | 3.7208 | 3.64 | 265089 |
| 1728340800 | 3.7 | -0.05 | -1.33 | 3.75 | 3.76 | 3.635 | 238213 |
| 1728081600 | 3.75 | 0.06 | 1.63 | 3.75 | 3.8 | 3.725 | 256704 |
| 1727995200 | 3.69 | 0 | 0.00 | 3.67 | 3.72 | 3.63 | 225072 |
| 1727908800 | 3.69 | -0.05 | -1.34 | 3.73 | 3.75 | 3.68 | 205877 |
| 1727822400 | 3.74 | -0.17 | -4.35 | 3.9 | 3.905 | 3.67 | 299192 |
| 1727735520 | 3.91 | 0.12 | 3.17 | 3.79 | 3.95 | 3.77 | 526882 |
| 1727476800 | 3.79 | 0.18 | 4.99 | 3.62 | 3.82 | 3.59 | 487022 |
| 1727390400 | 3.61 | 0.1 | 2.85 | 3.55 | 3.67 | 3.535 | 353891 |
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
