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 | -0.0135 | -0.313516024152 | 4.306 | 4.5069999 | 4.0435 | 73336 | 4.22113651 | DE |
| 4 | 0.377 | 9.62839994892 | 3.9155 | 4.5995 | 3.8715 | 86164 | 4.19605833 | DE |
| 12 | -0.007 | -0.162809629027 | 4.2995 | 4.5999999 | 3.69 | 49758 | 4.15490531 | DE |
| 26 | -0.057 | -1.31049545925 | 4.3495 | 6.279 | 3.69 | 115417 | 4.49162459 | DE |
| 52 | -2.3575 | -35.4511278195 | 6.65 | 12 | 2.297 | 165157 | 4.78482978 | DE |
| 156 | -9.1075 | -67.9664179104 | 13.4 | 14.2 | 2.297 | 151029 | 5.24938692 | DE |
| 260 | -9.1075 | -67.9664179104 | 13.4 | 14.2 | 2.297 | 151029 | 5.24938692 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732138020 | 4.2045 | 0.13 | 3.09 | 4.078 | 4.349 | 4.067 | 112534 |
| 1732051620 | 4.0785 | -0.08 | -2.02 | 4.1085 | 4.1855 | 4.0435 | 68221 |
| 1731965220 | 4.1624999 | -0.11 | -2.65 | 4.3295 | 4.3295 | 4.1085 | 34618 |
| 1731705960 | 4.276 | -0.07 | -1.58 | 4.306 | 4.446 | 4.2205 | 73473 |
| 1731619560 | 4.3445 | -0.01 | -0.31 | 4.306 | 4.5069999 | 4.306 | 77834 |
| 1731533160 | 4.3579999 | 0.06 | 1.42 | 4.2794999 | 4.5995 | 4.175 | 309397 |
| 1731446820 | 4.297 | 0.08 | 1.98 | 4.4269999 | 4.4269999 | 4.09 | 250684 |
| 1731360420 | 4.2135 | 0.25 | 6.32 | 3.9335 | 4.3499999 | 3.933 | 191881 |
| 1731101220 | 3.963 | 0.02 | 0.39 | 4.0575 | 4.087 | 3.8715 | 64336 |
| 1731014760 | 3.9475 | -0.26 | -6.28 | 4.0005 | 4.1415 | 3.936 | 157246 |
| 1730928360 | 4.212 | 0.23 | 5.76 | 4.189 | 4.4595 | 4.0845 | 78485 |
| 1730841960 | 3.9825 | -0.03 | -0.85 | 4.064 | 4.0795 | 3.96 | 24923 |
| 1730755560 | 4.0165 | -0.15 | -3.68 | 4.1895 | 4.1994999 | 4.008 | 34955 |
| 1730496360 | 4.17 | 0.14 | 3.44 | 4.0075 | 4.181 | 4.005 | 11604 |
| 1730409960 | 4.0315 | -0.15 | -3.51 | 4.2024999 | 4.2175 | 4.0245 | 23326 |
| 1730323560 | 4.178 | 0.09 | 2.29 | 4.0824999 | 4.267 | 4.0605 | 82938 |
| 1730237160 | 4.0845 | -0.01 | -0.28 | 4.1005 | 4.1735 | 4.0454999 | 47886 |
| 1730150760 | 4.096 | 0.1 | 2.40 | 4.0705 | 4.128 | 3.974 | 28146 |
| 1729888020 | 4 | -0.01 | -0.25 | 4.0495 | 4.162 | 3.9935 | 27875 |
| 1729801560 | 4.01 | 0.08 | 2.05 | 3.9155 | 4.05 | 3.8835 | 22909 |
| 1729715160 | 3.9295 | -0.07 | -1.76 | 4.0134999 | 4.0134999 | 3.881 | 11378 |
| 1729628760 | 4 | 0.02 | 0.40 | 3.9 | 4.0185 | 3.894 | 8933 |
| 1729542360 | 3.984 | -0.05 | -1.14 | 4.0575 | 4.065 | 3.931 | 15911 |
| 1729283160 | 4.03 | 0.13 | 3.44 | 3.92 | 4.03 | 3.8595 | 13252 |
| 1729196760 | 3.896 | 0.06 | 1.50 | 3.8895 | 3.9255 | 3.8135 | 28924 |
| 1729110360 | 3.8385 | 0.03 | 0.75 | 3.7675 | 3.906 | 3.7675 | 16395 |
| 1729023960 | 3.81 | 0.01 | 0.26 | 3.78 | 3.8445 | 3.7505 | 22855 |
| 1728937620 | 3.8 | -0.03 | -0.80 | 3.8555 | 3.8945 | 3.8 | 52583 |
| 1728678360 | 3.8305 | 0.01 | 0.37 | 3.8895 | 3.8895 | 3.78 | 38410 |
| 1728591960 | 3.8165 | 0.12 | 3.13 | 3.7005 | 3.863 | 3.69 | 75648 |
| 1728505560 | 3.7005 | -0.11 | -3.00 | 3.7705 | 3.8485 | 3.7 | 24231 |
| 1728419160 | 3.815 | 0.01 | 0.33 | 3.8535 | 3.8695 | 3.7565 | 29579 |
| 1728332760 | 3.8025 | -0.19 | -4.74 | 3.9705 | 4.0255 | 3.7465 | 61560 |
| 1728073560 | 3.9915 | -0.03 | -0.78 | 4.0385 | 4.08 | 3.9515 | 14010 |
| 1727987220 | 4.0229999 | 0.06 | 1.44 | 3.96 | 4.0599999 | 3.8605 | 35619 |
| 1727900820 | 3.966 | -0.02 | -0.45 | 3.948 | 4.053 | 3.938 | 17086 |
| 1727814420 | 3.984 | -0.16 | -3.79 | 4.163 | 4.1864999 | 3.9745 | 33437 |
| 1727728020 | 4.141 | 0.09 | 2.31 | 4.0405 | 4.1994999 | 3.9015 | 51896 |
| 1727468760 | 4.0475 | 0 | 0.07 | 4.095 | 4.1575 | 3.9905 | 40862 |
| 1727382360 | 4.0445 | 0.09 | 2.31 | 4.0645 | 4.16 | 3.928 | 75344 |
| 1727295960 | 3.953 | -0.11 | -2.67 | 4.1005 | 4.1005 | 3.92 | 50192 |
| 1727209560 | 4.0614999 | -0.14 | -3.30 | 4.2005 | 4.2794999 | 4.0285 | 40427 |
| 1727123160 | 4.2 | 0.01 | 0.19 | 4.2805 | 4.336 | 4.13 | 43555 |
| 1726864020 | 4.192 | -0.05 | -1.27 | 4.1805 | 4.28 | 4.1555 | 32860 |
| 1726777560 | 4.246 | -0.08 | -1.82 | 4.32 | 4.3995 | 4.1849999 | 31278 |
| 1726691220 | 4.3244999 | -0.03 | -0.59 | 4.401 | 4.402 | 4.2735 | 14624 |
| 1726604760 | 4.3499999 | -0.04 | -0.80 | 4.32 | 4.4255 | 4.3099999 | 28704 |
| 1726518420 | 4.385 | -0.06 | -1.27 | 4.4995 | 4.4995 | 4.3765 | 36641 |
| 1726259160 | 4.4414999 | -0.03 | -0.67 | 4.431 | 4.518 | 4.4105 | 15538 |
| 1726172760 | 4.4715 | -0.03 | -0.63 | 4.4375 | 4.5415 | 4.4215 | 28374 |
| 1726086360 | 4.5 | 0.05 | 1.23 | 4.3495 | 4.5 | 4.3015 | 28122 |
| 1725999960 | 4.4455 | -0.08 | -1.85 | 4.565 | 4.5774999 | 4.4355 | 13272 |
| 1725913620 | 4.5294999 | 0.05 | 1.06 | 4.5065 | 4.5999999 | 4.3949999 | 38533 |
| 1725654360 | 4.482 | 0.21 | 5.01 | 4.28 | 4.495 | 4.1445 | 39973 |
| 1725567960 | 4.268 | 0.05 | 1.27 | 4.1994999 | 4.349 | 4.1795 | 32386 |
| 1725481560 | 4.2145 | 0 | 0.10 | 4.2 | 4.3205 | 4.1304999 | 11732 |
| 1725395160 | 4.2104999 | -0.26 | -5.79 | 4.413 | 4.4795 | 4.203 | 35521 |
| 1725308760 | 4.4695 | 0.1 | 2.24 | 4.322 | 4.4695 | 4.311 | 20782 |
| 1725049560 | 4.3715 | 0.01 | 0.25 | 4.344 | 4.4545 | 4.3365 | 13488 |
| 1724963160 | 4.3605 | 0.11 | 2.66 | 4.2995 | 4.46 | 4.2474999 | 38267 |
| 1724876760 | 4.2474999 | -0.23 | -5.21 | 4.4805 | 4.547 | 4.2474999 | 40334 |
| 1724790420 | 4.481 | -0.05 | -1.18 | 4.506 | 4.617 | 4.481 | 12175 |
| 1724704020 | 4.5345 | 0.03 | 0.65 | 4.4635 | 4.704 | 4.4635 | 62455 |
| 1724444820 | 4.505 | 0.1 | 2.30 | 4.4059999 | 4.5305 | 4.404 | 14405 |
| 1724358420 | 4.4035 | -0.08 | -1.77 | 4.4805 | 4.5395 | 4.4035 | 32997 |
| 1724271960 | 4.4829999 | 0.01 | 0.13 | 4.5 | 4.5495 | 4.4515 | 19274 |
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
