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 | 0.192 | 4.8024012006 | 3.998 | 4.282 | 3.892 | 3476 | 4.14885744 | DE |
| 4 | -0.25 | -5.63063063063 | 4.44 | 4.48 | 3.76 | 4831 | 4.09603084 | DE |
| 12 | -0.0719999 | -1.68934541739 | 4.2619999 | 4.79 | 3.76 | 5455 | 4.33885391 | DE |
| 26 | -0.1439999 | -3.32256352844 | 4.3339999 | 4.79 | 3.76 | 5931 | 4.32469322 | DE |
| 52 | -0.51 | -10.8510638298 | 4.7 | 5.065 | 3.76 | 4138 | 4.4071436 | DE |
| 156 | -0.86 | -17.0297029703 | 5.05 | 5.45 | 3.76 | 3504 | 4.45786807 | DE |
| 260 | -0.86 | -17.0297029703 | 5.05 | 5.45 | 3.76 | 3504 | 4.45786807 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742506020 | 4.21 | -0.03 | -0.61 | 4.17 | 4.246 | 4.142 | 5079 |
| 1742419620 | 4.236 | 0.16 | 3.82 | 4.1079999 | 4.24 | 4.1079999 | 3484 |
| 1742333220 | 4.08 | -0.04 | -1.02 | 4.1479999 | 4.1479999 | 4.08 | 1790 |
| 1742246820 | 4.122 | 0.07 | 1.78 | 4.066 | 4.142 | 4.048 | 2833 |
| 1741987620 | 4.05 | 0.11 | 2.74 | 3.998 | 4.05 | 3.892 | 4196 |
| 1741901220 | 3.942 | -0.06 | -1.60 | 3.978 | 4.024 | 3.932 | 2348 |
| 1741814820 | 4.006 | 0.1 | 2.56 | 3.894 | 4.006 | 3.876 | 984 |
| 1741728420 | 3.906 | 0.06 | 1.56 | 3.872 | 3.944 | 3.764 | 8327 |
| 1741642020 | 3.846 | -0.12 | -3.12 | 3.948 | 3.978 | 3.76 | 4148 |
| 1741382820 | 3.97 | 0.04 | 0.97 | 3.938 | 3.97 | 3.87 | 1143 |
| 1741296420 | 3.932 | 0.02 | 0.41 | 3.9 | 4.032 | 3.84 | 12111 |
| 1741210020 | 3.916 | -0.11 | -2.73 | 4.0119999 | 4.0119999 | 3.862 | 8512 |
| 1741123620 | 4.026 | -0.14 | -3.27 | 4.066 | 4.1239999 | 3.93 | 14167 |
| 1741037220 | 4.162 | -0.12 | -2.71 | 4.304 | 4.314 | 4.08 | 3421 |
| 1740778020 | 4.2779999 | -0.13 | -3.04 | 4.3419999 | 4.42 | 4.162 | 4513 |
| 1740691620 | 4.412 | 0.13 | 3.04 | 4.416 | 4.448 | 4.4059999 | 7506 |
| 1740605220 | 4.282 | -0.07 | -1.56 | 4.362 | 4.4 | 4.266 | 2640 |
| 1740518820 | 4.3499999 | -0.13 | -2.90 | 4.474 | 4.474 | 4.3 | 5171 |
| 1740432420 | 4.48 | 0.09 | 2.10 | 4.412 | 4.48 | 4.3499999 | 3770 |
| 1740173220 | 4.388 | -0.06 | -1.26 | 4.44 | 4.44 | 4.388 | 467 |
| 1740086820 | 4.444 | -0.01 | -0.31 | 4.356 | 4.532 | 4.356 | 4132 |
| 1740000420 | 4.458 | 0.06 | 1.36 | 4.3979999 | 4.546 | 4.388 | 21102 |
| 1739914020 | 4.3979999 | 0.06 | 1.48 | 4.32 | 4.3979999 | 4.32 | 1496 |
| 1739827620 | 4.3339999 | -0.06 | -1.46 | 4.36 | 4.3739999 | 4.228 | 2980 |
| 1739568420 | 4.3979999 | 0.11 | 2.57 | 4.368 | 4.3979999 | 4.368 | 667 |
| 1739482020 | 4.288 | -0.07 | -1.52 | 4.344 | 4.3899999 | 4.2779999 | 6336 |
| 1739395620 | 4.354 | -0.05 | -1.05 | 4.3739999 | 4.4059999 | 4.304 | 2604 |
| 1739309220 | 4.4 | 0.13 | 3.04 | 4.4 | 4.4 | 4.4 | 50 |
| 1739222820 | 4.2699999 | -0.01 | -0.23 | 4.3739999 | 4.3739999 | 4.2699999 | 435 |
| 1738963620 | 4.28 | 0.09 | 2.10 | 4.316 | 4.424 | 4.232 | 3898 |
| 1738877220 | 4.192 | -0.07 | -1.55 | 4.32 | 4.336 | 4.192 | 612 |
| 1738790820 | 4.258 | -0.06 | -1.44 | 4.322 | 4.322 | 4.258 | 2745 |
| 1738704420 | 4.32 | 0.13 | 3.10 | 4.186 | 4.32 | 4.126 | 23465 |
| 1738618020 | 4.19 | -0.05 | -1.18 | 4.196 | 4.548 | 4.15 | 9571 |
| 1738358820 | 4.24 | -0.15 | -3.42 | 4.372 | 4.372 | 4.24 | 1469 |
| 1738272420 | 4.3899999 | 0.14 | 3.25 | 4.36 | 4.444 | 4.3019999 | 6722 |
| 1738186020 | 4.252 | -0.15 | -3.32 | 4.332 | 4.354 | 4.252 | 3010 |
| 1738099620 | 4.3979999 | 0.07 | 1.57 | 4.3739999 | 4.3979999 | 4.292 | 10028 |
| 1738013220 | 4.33 | -0.05 | -1.19 | 4.368 | 4.3979999 | 4.288 | 4678 |
| 1737754020 | 4.3819999 | -0.03 | -0.72 | 4.464 | 4.48 | 4.3019999 | 2612 |
| 1737667620 | 4.4139999 | -0.04 | -0.81 | 4.456 | 4.5199999 | 4.4139999 | 924 |
| 1737581220 | 4.45 | 0 | 0.09 | 4.492 | 4.492 | 4.444 | 9250 |
| 1737494820 | 4.446 | -0.09 | -2.03 | 4.554 | 4.564 | 4.402 | 1644 |
| 1737408420 | 4.538 | 0.07 | 1.66 | 4.454 | 4.538 | 4.44 | 2074 |
| 1737149220 | 4.464 | -0.04 | -0.80 | 4.55 | 4.5999999 | 4.452 | 4764 |
| 1737062820 | 4.5 | -0.07 | -1.57 | 4.546 | 4.626 | 4.452 | 13511 |
| 1736976420 | 4.572 | -0.06 | -1.21 | 4.676 | 4.676 | 4.5439999 | 7864 |
| 1736890020 | 4.628 | -0.02 | -0.47 | 4.532 | 4.6479999 | 4.48 | 9621 |
| 1736803620 | 4.65 | -0.04 | -0.77 | 4.69 | 4.79 | 4.618 | 16069 |
| 1736544420 | 4.686 | 0 | 0.00 | 4.716 | 4.766 | 4.542 | 6980 |
| 1736458020 | 4.686 | 0.04 | 0.86 | 4.614 | 4.686 | 4.5999999 | 1309 |
| 1736371620 | 4.646 | 0.08 | 1.66 | 4.5599999 | 4.646 | 4.5599999 | 3787 |
| 1736285220 | 4.57 | 0.05 | 1.15 | 4.462 | 4.614 | 4.462 | 7421 |
| 1736198820 | 4.518 | -0.03 | -0.66 | 4.546 | 4.6319999 | 4.464 | 9142 |
| 1735939620 | 4.548 | 0.02 | 0.53 | 4.448 | 4.548 | 4.448 | 4706 |
| 1735853220 | 4.524 | 0.19 | 4.43 | 4.354 | 4.524 | 4.346 | 3496 |
| 1735594020 | 4.332 | 0.12 | 2.95 | 4.328 | 4.38 | 4.3259999 | 4333 |
| 1735334820 | 4.208 | 0.1 | 2.38 | 4.2619999 | 4.354 | 4.208 | 4260 |
| 1734989220 | 4.11 | -0.01 | -0.29 | 4.138 | 4.17 | 4.03 | 8443 |
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
