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 | -0.232 | -6.70326495233 | 3.461 | 3.685 | 3.107 | 743 | 3.36999192 | DE |
| 4 | 0.379 | 13.298245614 | 2.85 | 3.685 | 2.7 | 2144 | 3.13653659 | DE |
| 12 | -0.286 | -8.13655761024 | 3.515 | 4.0839999 | 2.7 | 2729 | 3.21629722 | DE |
| 26 | -1.662 | -33.9807810264 | 4.891 | 4.891 | 2.7 | 1742 | 3.36473056 | DE |
| 52 | -1.1209999 | -25.7701132361 | 4.3499999 | 5.392 | 2.7 | 1476 | 3.72604469 | DE |
| 156 | -6.371 | -66.3645833333 | 9.6 | 10.6 | 2.7 | 1276 | 4.48117218 | DE |
| 260 | -6.371 | -66.3645833333 | 9.6 | 10.6 | 2.7 | 1276 | 4.48117218 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744144020 | 3.414 | 0.31 | 9.88 | 3.414 | 3.414 | 3.414 | 40 |
| 1744057620 | 3.107 | -0.29 | -8.51 | 3.111 | 3.129 | 3.107 | 1250 |
| 1743798420 | 3.396 | -0.1 | -2.86 | 3.685 | 3.685 | 3.396 | 301 |
| 1743712020 | 3.496 | -0.05 | -1.44 | 3.535 | 3.535 | 3.496 | 1114 |
| 1743625620 | 3.547 | 0.19 | 5.75 | 3.461 | 3.547 | 3.461 | 1010 |
| 1743539220 | 3.354 | 0 | 0.00 | 3.354 | 3.354 | 3.354 | 0 |
| 1743452820 | 3.354 | -0.17 | -4.85 | 3.407 | 3.407 | 3.348 | 1550 |
| 1743197220 | 3.525 | 0.02 | 0.69 | 3.525 | 3.525 | 3.525 | 90 |
| 1743110820 | 3.501 | 0.07 | 2.16 | 3.671 | 3.671 | 3.501 | 1235 |
| 1743024420 | 3.427 | 0.3 | 9.45 | 3.074 | 3.506 | 3.074 | 9748 |
| 1742938020 | 3.1309999 | 0 | 0.00 | 3.1309999 | 3.1309999 | 3.1309999 | 0 |
| 1742851620 | 3.1309999 | -0.04 | -1.35 | 3.1309999 | 3.1309999 | 3.1309999 | 5 |
| 1742592420 | 3.174 | 0 | 0.00 | 3.174 | 3.174 | 3.174 | 0 |
| 1742506020 | 3.174 | 0 | 0.16 | 3.174 | 3.174 | 3.174 | 1350 |
| 1742419620 | 3.169 | 0.1 | 3.22 | 3.037 | 3.169 | 3.037 | 3100 |
| 1742333220 | 3.07 | 0.24 | 8.48 | 2.846 | 3.113 | 2.846 | 4488 |
| 1742246820 | 2.83 | 0.04 | 1.43 | 2.866 | 2.866 | 2.819 | 134 |
| 1741987620 | 2.79 | 0.02 | 0.54 | 2.79 | 2.79 | 2.79 | 440 |
| 1741901220 | 2.775 | 0.07 | 2.55 | 2.757 | 2.775 | 2.714 | 5500 |
| 1741814820 | 2.706 | -0.25 | -8.58 | 2.85 | 2.85 | 2.7 | 5090 |
| 1741728420 | 2.96 | -0.09 | -2.89 | 2.957 | 2.961 | 2.957 | 14763 |
| 1741642020 | 3.048 | 0.11 | 3.78 | 3.048 | 3.048 | 3.048 | 4000 |
| 1741382820 | 2.937 | -0.07 | -2.20 | 2.907 | 2.937 | 2.907 | 1845 |
| 1741296420 | 3.003 | 0.09 | 2.91 | 2.919 | 3.003 | 2.919 | 1690 |
| 1741210020 | 2.918 | 0.08 | 2.64 | 2.826 | 2.938 | 2.826 | 1140 |
| 1741123620 | 2.843 | -0.32 | -10.03 | 3.046 | 3.046 | 2.769 | 9324 |
| 1741037220 | 3.16 | -0.04 | -1.10 | 3.184 | 3.184 | 2.983 | 32047 |
| 1740778020 | 3.195 | -0.26 | -7.47 | 3.297 | 3.297 | 3.15 | 16831 |
| 1740691620 | 3.453 | -0.57 | -14.08 | 4.059 | 4.0839999 | 3.383 | 3360 |
| 1740605220 | 4.019 | 0.09 | 2.26 | 3.951 | 4.019 | 3.951 | 646 |
| 1740518820 | 3.93 | 0.21 | 5.59 | 3.863 | 3.93 | 3.863 | 158 |
| 1740432420 | 3.722 | 0 | 0.13 | 3.758 | 3.759 | 3.722 | 3090 |
| 1740173220 | 3.717 | 0.04 | 1.03 | 3.717 | 3.717 | 3.717 | 100 |
| 1740086820 | 3.679 | -0.03 | -0.67 | 3.681 | 3.681 | 3.679 | 151 |
| 1740000420 | 3.704 | 0 | 0.00 | 3.704 | 3.704 | 3.704 | 0 |
| 1739914020 | 3.704 | -0.06 | -1.70 | 3.704 | 3.704 | 3.704 | 100 |
| 1739827620 | 3.768 | -0.06 | -1.46 | 3.824 | 3.824 | 3.715 | 35 |
| 1739568420 | 3.824 | 0.01 | 0.21 | 3.824 | 3.824 | 3.824 | 100 |
| 1739482020 | 3.816 | 0.02 | 0.42 | 3.784 | 3.816 | 3.784 | 2917 |
| 1739395620 | 3.8 | -0.1 | -2.44 | 3.8 | 3.8 | 3.8 | 1000 |
| 1739309220 | 3.895 | -0.11 | -2.80 | 3.895 | 3.895 | 3.895 | 2 |
| 1739222820 | 4.0069999 | 0.11 | 2.88 | 3.967 | 4.0069999 | 3.967 | 1017 |
| 1738963620 | 3.895 | -0.01 | -0.28 | 3.93 | 3.93 | 3.895 | 920 |
| 1738877220 | 3.906 | 0.35 | 9.72 | 3.8 | 3.906 | 3.8 | 220 |
| 1738790820 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1738704420 | 3.56 | 0.01 | 0.28 | 3.56 | 3.56 | 3.56 | 91 |
| 1738618020 | 3.55 | -0.09 | -2.45 | 3.48 | 3.55 | 3.48 | 5422 |
| 1738358820 | 3.639 | -0.02 | -0.44 | 3.632 | 3.639 | 3.632 | 13 |
| 1738272420 | 3.655 | -0.01 | -0.22 | 3.655 | 3.655 | 3.655 | 6 |
| 1738186020 | 3.663 | 0 | 0.00 | 3.663 | 3.663 | 3.663 | 0 |
| 1738099620 | 3.663 | 0 | 0.11 | 3.663 | 3.663 | 3.663 | 2800 |
| 1738013220 | 3.659 | 0.01 | 0.27 | 3.7 | 3.7 | 3.647 | 2815 |
| 1737754020 | 3.649 | -0.09 | -2.46 | 3.632 | 3.649 | 3.632 | 195 |
| 1737667620 | 3.741 | -0.24 | -6.12 | 3.888 | 3.888 | 3.741 | 281 |
| 1737581220 | 3.985 | 0.11 | 2.71 | 3.985 | 3.985 | 3.985 | 400 |
| 1737494820 | 3.88 | 0.01 | 0.26 | 3.882 | 3.882 | 3.88 | 1635 |
| 1737408420 | 3.87 | -0.04 | -0.97 | 3.87 | 3.87 | 3.87 | 40 |
| 1737149220 | 3.908 | 0.06 | 1.51 | 3.908 | 3.908 | 3.908 | 220 |
| 1737062820 | 3.85 | 0.11 | 2.86 | 3.77 | 3.85 | 3.77 | 895 |
| 1736976420 | 3.743 | 0.24 | 6.82 | 3.515 | 3.743 | 3.515 | 673 |
| 1736890020 | 3.504 | 0.26 | 8.08 | 3.596 | 3.71 | 3.504 | 1642 |
| 1736803620 | 3.242 | -0.05 | -1.49 | 3.257 | 3.32 | 3.242 | 7584 |
| 1736544420 | 3.291 | -0.03 | -0.81 | 3.2839999 | 3.344 | 3.2839999 | 602 |
| 1736458020 | 3.318 | -0.16 | -4.55 | 3.448 | 3.448 | 3.318 | 4340 |
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
