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 | -0.134 | -3.84615384615 | 3.484 | 3.548 | 3.19 | 2891 | 3.30704013 | DE |
| 4 | -0.076 | -2.21833041448 | 3.426 | 3.582 | 2.88 | 8474 | 3.30647053 | DE |
| 12 | 0.334 | 11.074270557 | 3.016 | 3.582 | 2.802 | 6344 | 3.21829551 | DE |
| 26 | 0.814 | 32.0977917981 | 2.536 | 3.582 | 2.41 | 7408 | 2.93945913 | DE |
| 52 | -1.002 | -23.0238970588 | 4.352 | 4.352 | 2.4 | 5166 | 2.99618841 | DE |
| 156 | 0.585 | 21.157323689 | 2.765 | 5.93 | 2.4 | 4425 | 3.36916194 | DE |
| 260 | 0.585 | 21.157323689 | 2.765 | 5.93 | 2.4 | 4425 | 3.36916194 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745440020 | 3.316 | 0.01 | 0.18 | 3.322 | 3.358 | 3.316 | 1314 |
| 1745353620 | 3.31 | 0.01 | 0.24 | 3.274 | 3.31 | 3.19 | 3164 |
| 1744921620 | 3.302 | -0.24 | -6.88 | 3.484 | 3.548 | 3.218 | 4194 |
| 1744835220 | 3.546 | 0.07 | 1.96 | 3.42 | 3.582 | 3.42 | 6026 |
| 1744748820 | 3.478 | 0.1 | 2.84 | 3.304 | 3.5 | 3.304 | 11469 |
| 1744662420 | 3.382 | 0.12 | 3.62 | 3.24 | 3.384 | 3.224 | 2484 |
| 1744403220 | 3.2639999 | 0.16 | 5.02 | 3.234 | 3.2639999 | 3.134 | 2181 |
| 1744316820 | 3.108 | 0.06 | 1.90 | 3.0019999 | 3.304 | 3.0019999 | 18480 |
| 1744230420 | 3.05 | -0.05 | -1.55 | 3.058 | 3.326 | 2.942 | 6377 |
| 1744144020 | 3.098 | 0.13 | 4.31 | 3.016 | 3.148 | 2.948 | 3195 |
| 1744057620 | 2.97 | -0.17 | -5.35 | 3 | 3.0139999 | 2.88 | 9058 |
| 1743798420 | 3.138 | -0.28 | -8.19 | 3.406 | 3.408 | 3.058 | 9975 |
| 1743712020 | 3.418 | -0.09 | -2.57 | 3.394 | 3.44 | 3.326 | 49799 |
| 1743625620 | 3.508 | 0.07 | 2.10 | 3.444 | 3.508 | 3.436 | 925 |
| 1743539220 | 3.436 | 0.03 | 0.94 | 3.386 | 3.448 | 3.386 | 3739 |
| 1743452820 | 3.404 | -0.14 | -3.90 | 3.508 | 3.508 | 3.382 | 8568 |
| 1743197220 | 3.542 | 0.07 | 2.07 | 3.508 | 3.542 | 3.45 | 2199 |
| 1743110820 | 3.47 | 0.08 | 2.30 | 3.426 | 3.506 | 3.424 | 7883 |
| 1743024420 | 3.392 | -0.07 | -2.08 | 3.468 | 3.55 | 3.392 | 3077 |
| 1742938020 | 3.464 | 0.13 | 4.02 | 3.36 | 3.464 | 3.36 | 2553 |
| 1742851620 | 3.33 | -0.06 | -1.83 | 3.352 | 3.416 | 3.33 | 4922 |
| 1742592420 | 3.392 | 0.04 | 1.13 | 3.45 | 3.45 | 3.298 | 1405 |
| 1742506020 | 3.354 | -0.09 | -2.61 | 3.408 | 3.42 | 3.324 | 4455 |
| 1742419620 | 3.444 | 0.01 | 0.35 | 3.348 | 3.444 | 3.348 | 6472 |
| 1742333220 | 3.432 | 0.12 | 3.50 | 3.316 | 3.44 | 3.308 | 15616 |
| 1742246820 | 3.316 | 0.09 | 2.85 | 3.23 | 3.344 | 3.168 | 4450 |
| 1741987620 | 3.224 | 0.07 | 2.15 | 3.166 | 3.24 | 3.14 | 3960 |
| 1741901220 | 3.156 | -0.07 | -2.17 | 3.212 | 3.212 | 3.106 | 3325 |
| 1741814820 | 3.226 | 0.15 | 5.01 | 3.058 | 3.226 | 3.058 | 2027 |
| 1741728420 | 3.072 | -0.07 | -2.17 | 3.156 | 3.162 | 3.072 | 3960 |
| 1741642020 | 3.14 | -0.08 | -2.55 | 3.2839999 | 3.2839999 | 3.068 | 2376 |
| 1741382820 | 3.222 | -0.05 | -1.47 | 3.262 | 3.29 | 3.19 | 9978 |
| 1741296420 | 3.27 | -0.09 | -2.68 | 3.434 | 3.434 | 3.2 | 7907 |
| 1741210020 | 3.36 | 0.31 | 10.24 | 3.13 | 3.45 | 3.13 | 21559 |
| 1741123620 | 3.048 | 0.03 | 0.93 | 3.044 | 3.082 | 3.0099999 | 5594 |
| 1741037220 | 3.02 | 0.07 | 2.44 | 3.0259999 | 3.128 | 2.97 | 27370 |
| 1740778020 | 2.948 | -0.12 | -3.91 | 3.0259999 | 3.2 | 2.948 | 12739 |
| 1740691620 | 3.068 | 0.03 | 1.12 | 3.062 | 3.18 | 2.976 | 16823 |
| 1740605220 | 3.0339999 | 0.05 | 1.54 | 2.998 | 3.076 | 2.942 | 8936 |
| 1740518820 | 2.988 | -0.05 | -1.71 | 3.04 | 3.04 | 2.93 | 2985 |
| 1740432420 | 3.04 | 0.02 | 0.73 | 3.044 | 3.044 | 3.0059999 | 4054 |
| 1740173220 | 3.0179999 | -0.02 | -0.66 | 2.986 | 3.042 | 2.974 | 1542 |
| 1740086820 | 3.0379999 | -0.05 | -1.49 | 2.962 | 3.04 | 2.952 | 2429 |
| 1740000420 | 3.084 | 0.07 | 2.19 | 3.02 | 3.108 | 3.02 | 7045 |
| 1739914020 | 3.0179999 | 0.13 | 4.43 | 2.99 | 3.08 | 2.978 | 7116 |
| 1739827620 | 2.89 | -0.02 | -0.69 | 2.91 | 2.924 | 2.856 | 642 |
| 1739568420 | 2.91 | 0.06 | 1.96 | 2.878 | 2.912 | 2.858 | 728 |
| 1739482020 | 2.854 | -0.04 | -1.52 | 2.9 | 2.924 | 2.854 | 628 |
| 1739395620 | 2.898 | -0 | -0.07 | 2.96 | 2.96 | 2.898 | 144 |
| 1739309220 | 2.9 | 0.03 | 1.19 | 2.862 | 2.96 | 2.862 | 3801 |
| 1739222820 | 2.866 | -0.02 | -0.56 | 2.894 | 2.894 | 2.802 | 2970 |
| 1738963620 | 2.882 | 0 | 0.07 | 2.912 | 2.912 | 2.87 | 762 |
| 1738877220 | 2.88 | -0.02 | -0.55 | 2.928 | 2.928 | 2.822 | 692 |
| 1738790820 | 2.896 | 0.03 | 0.91 | 2.914 | 2.914 | 2.882 | 3192 |
| 1738704420 | 2.87 | 0.03 | 1.20 | 2.888 | 2.928 | 2.842 | 1444 |
| 1738618020 | 2.836 | -0.09 | -2.94 | 2.842 | 2.862 | 2.81 | 883 |
| 1738358820 | 2.922 | -0.06 | -1.95 | 3.0059999 | 3.0059999 | 2.904 | 928 |
| 1738272420 | 2.98 | -0.02 | -0.53 | 3.016 | 3.016 | 2.96 | 1797 |
| 1738186020 | 2.996 | 0.07 | 2.46 | 2.928 | 3 | 2.928 | 1483 |
| 1738099620 | 2.924 | -0.08 | -2.79 | 3.062 | 3.07 | 2.866 | 10258 |
| 1738013220 | 3.008 | -0.02 | -0.66 | 3.012 | 3.072 | 2.966 | 2337 |
| 1737754020 | 3.028 | -0.04 | -1.24 | 3.07 | 3.1 | 2.974 | 2602 |
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
