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 | -0.209 | -4.97974743865 | 4.197 | 4.319 | 3.988 | 23709 | 4.17620985 | DE |
| 4 | -0.11 | -2.68423621279 | 4.098 | 4.516 | 3.95 | 23865 | 4.20529904 | DE |
| 12 | -0.093 | -2.27885322225 | 4.081 | 4.516 | 3.597 | 28323 | 4.1003966 | DE |
| 26 | -0.9099999 | -18.5790101792 | 4.8979999 | 4.979 | 3.597 | 30507 | 4.25883855 | DE |
| 52 | 0.559 | 16.3021289006 | 3.429 | 4.979 | 3.352 | 31688 | 4.10498044 | DE |
| 156 | -0.3265 | -7.56750492525 | 4.3145 | 4.979 | 3.2645 | 31840 | 3.99554824 | DE |
| 260 | -0.3265 | -7.56750492525 | 4.3145 | 4.979 | 3.2645 | 31840 | 3.99554824 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197220 | 4.15 | -0.09 | -2.05 | 4.234 | 4.244 | 4.07 | 42858 |
| 1743110820 | 4.237 | 0.04 | 1.00 | 4.253 | 4.319 | 4.236 | 9296 |
| 1743024420 | 4.195 | 0.02 | 0.36 | 4.2089999 | 4.2489999 | 4.178 | 2316 |
| 1742938020 | 4.18 | -0.01 | -0.26 | 4.2169999 | 4.22 | 4.151 | 39361 |
| 1742851620 | 4.191 | -0.09 | -2.03 | 4.197 | 4.25 | 4.1289999 | 24712 |
| 1742592420 | 4.2779999 | -0.02 | -0.51 | 4.222 | 4.285 | 4.222 | 8385 |
| 1742506020 | 4.3 | -0.11 | -2.47 | 4.3 | 4.3099999 | 4.2489999 | 34007 |
| 1742419620 | 4.409 | -0.02 | -0.47 | 4.385 | 4.439 | 4.3499999 | 26744 |
| 1742333220 | 4.43 | 0.02 | 0.39 | 4.4989999 | 4.516 | 4.37 | 26212 |
| 1742246820 | 4.413 | 0.23 | 5.52 | 4.344 | 4.484 | 4.34 | 59989 |
| 1741987620 | 4.182 | -0.01 | -0.26 | 4.207 | 4.259 | 4.182 | 39780 |
| 1741901220 | 4.1929999 | 0.15 | 3.79 | 4.133 | 4.2 | 4.133 | 13786 |
| 1741814820 | 4.04 | 0.09 | 2.28 | 4.0519999 | 4.123 | 4.04 | 11661 |
| 1741728420 | 3.95 | -0.09 | -2.23 | 4.021 | 4.03 | 3.95 | 35757 |
| 1741642020 | 4.04 | -0.11 | -2.63 | 4.147 | 4.157 | 4.04 | 29743 |
| 1741382820 | 4.149 | -0.01 | -0.31 | 4.199 | 4.227 | 4.111 | 15292 |
| 1741296420 | 4.162 | -0.03 | -0.72 | 4.2009999 | 4.246 | 4.1609999 | 7746 |
| 1741210020 | 4.192 | 0.14 | 3.43 | 4.141 | 4.192 | 4.141 | 14593 |
| 1741123620 | 4.053 | 0.02 | 0.57 | 4.121 | 4.163 | 4.053 | 18537 |
| 1741037220 | 4.03 | 0.04 | 0.90 | 4.098 | 4.127 | 4.0229999 | 16523 |
| 1740778020 | 3.994 | -0.1 | -2.39 | 4.087 | 4.087 | 3.994 | 17484 |
| 1740691620 | 4.0919999 | -0.01 | -0.29 | 4.104 | 4.173 | 4.0919999 | 9362 |
| 1740605220 | 4.104 | -0.03 | -0.63 | 4.12 | 4.126 | 4.0599999 | 22842 |
| 1740518820 | 4.13 | -0.01 | -0.31 | 4.19 | 4.2 | 4.13 | 27074 |
| 1740432420 | 4.143 | -0.03 | -0.65 | 4.151 | 4.219 | 4.143 | 10849 |
| 1740173220 | 4.17 | -0.13 | -3.00 | 4.15 | 4.235 | 4.15 | 19108 |
| 1740086820 | 4.299 | 0.3 | 7.48 | 4.2489999 | 4.299 | 4.221 | 15126 |
| 1740000420 | 4 | -0.08 | -2.06 | 4.075 | 4.096 | 4 | 21328 |
| 1739914020 | 4.0839999 | -0.04 | -0.92 | 4.199 | 4.199 | 4.081 | 41090 |
| 1739827620 | 4.122 | 0.08 | 2.03 | 4.133 | 4.202 | 4.113 | 43749 |
| 1739568420 | 4.04 | -0.1 | -2.34 | 4.081 | 4.11 | 4.027 | 32672 |
| 1739482020 | 4.1369999 | -0.01 | -0.22 | 4.174 | 4.21 | 4.101 | 43738 |
| 1739395620 | 4.146 | -0 | -0.02 | 4.141 | 4.171 | 4.128 | 13430 |
| 1739309220 | 4.147 | -0.13 | -3.08 | 4.2009999 | 4.263 | 4.1369999 | 28669 |
| 1739222820 | 4.279 | 0.15 | 3.53 | 4.226 | 4.288 | 4.202 | 45133 |
| 1738963620 | 4.133 | 0.21 | 5.43 | 4.176 | 4.219 | 4.121 | 57710 |
| 1738877220 | 3.92 | 0.02 | 0.49 | 3.91 | 3.984 | 3.91 | 20964 |
| 1738790820 | 3.901 | 0.02 | 0.59 | 3.929 | 3.93 | 3.855 | 23882 |
| 1738704420 | 3.878 | -0.22 | -5.37 | 3.859 | 3.878 | 3.78 | 78165 |
| 1738618020 | 4.098 | 0.27 | 7.03 | 3.882 | 4.15 | 3.882 | 127546 |
| 1738358820 | 3.829 | 0.08 | 2.11 | 3.781 | 3.829 | 3.741 | 27223 |
| 1738272420 | 3.75 | -0.05 | -1.34 | 3.785 | 3.785 | 3.597 | 40192 |
| 1738186020 | 3.801 | -0.1 | -2.51 | 3.821 | 3.828 | 3.786 | 50388 |
| 1738099620 | 3.899 | 0.06 | 1.43 | 3.884 | 3.899 | 3.821 | 15231 |
| 1738013220 | 3.844 | -0.07 | -1.69 | 3.881 | 3.921 | 3.775 | 29245 |
| 1737754020 | 3.91 | -0.1 | -2.54 | 3.901 | 3.939 | 3.861 | 24770 |
| 1737667620 | 4.0119999 | -0.05 | -1.18 | 3.943 | 4.0119999 | 3.942 | 20710 |
| 1737581220 | 4.0599999 | 0.03 | 0.74 | 4.0309999 | 4.091 | 3.995 | 18720 |
| 1737494820 | 4.03 | -0.14 | -3.26 | 4.101 | 4.159 | 4.03 | 81684 |
| 1737408420 | 4.166 | -0.03 | -0.79 | 4.158 | 4.235 | 4.101 | 39092 |
| 1737149220 | 4.199 | -0.04 | -0.83 | 4.2649999 | 4.2649999 | 4.171 | 13649 |
| 1737062820 | 4.234 | -0.02 | -0.45 | 4.324 | 4.324 | 4.216 | 17762 |
| 1736976420 | 4.253 | -0.01 | -0.21 | 4.2009999 | 4.313 | 4.17 | 33290 |
| 1736890020 | 4.2619999 | 0.02 | 0.52 | 4.3339999 | 4.369 | 4.2619999 | 21085 |
| 1736803620 | 4.24 | 0.02 | 0.40 | 4.236 | 4.299 | 4.184 | 29622 |
| 1736544420 | 4.223 | 0.1 | 2.52 | 4.229 | 4.229 | 4.163 | 3003 |
| 1736458020 | 4.119 | -0.07 | -1.76 | 4.101 | 4.119 | 4.071 | 12000 |
| 1736371620 | 4.1929999 | -0.03 | -0.64 | 4.229 | 4.229 | 4.18 | 8486 |
| 1736285220 | 4.22 | 0.07 | 1.69 | 4.279 | 4.279 | 4.22 | 12561 |
| 1736198820 | 4.15 | 0.12 | 2.93 | 4.081 | 4.1639999 | 4.08 | 23465 |
| 1735939620 | 4.032 | 0.06 | 1.38 | 3.997 | 4.037 | 3.961 | 10875 |
| 1735853220 | 3.977 | 0.18 | 4.60 | 3.882 | 3.978 | 3.882 | 7650 |
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
