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 | -0.06 | -1.66112956811 | 3.612 | 3.81 | 3.612 | 6720 | 3.71116343 | DE |
| 4 | -0.046 | -1.27848804892 | 3.598 | 3.886 | 3.472 | 3610 | 3.68587595 | DE |
| 12 | -0.084 | -2.3102310231 | 3.636 | 3.886 | 2.92 | 2230 | 3.58333485 | DE |
| 26 | 0.284 | 8.69033047736 | 3.268 | 4.17 | 2.92 | 1556 | 3.61353143 | DE |
| 52 | -0.048 | -1.33333333333 | 3.6 | 4.17 | 2.428 | 1863 | 3.25097045 | DE |
| 156 | -0.9 | -20.2156334232 | 4.452 | 4.474 | 2.428 | 1773 | 3.26517512 | DE |
| 260 | -0.9 | -20.2156334232 | 4.452 | 4.474 | 2.428 | 1773 | 3.26517512 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727468760 | 3.63 | -0.08 | -2.16 | 3.63 | 3.63 | 3.63 | 200 |
| 1727382360 | 3.71 | -0.1 | -2.62 | 3.736 | 3.75 | 3.7 | 30229 |
| 1727295960 | 3.81 | 0.09 | 2.42 | 3.81 | 3.81 | 3.81 | 250 |
| 1727209560 | 3.72 | -0.03 | -0.80 | 3.628 | 3.72 | 3.628 | 1200 |
| 1727123160 | 3.75 | 0.06 | 1.68 | 3.75 | 3.75 | 3.75 | 715 |
| 1726864020 | 3.688 | 0.06 | 1.65 | 3.612 | 3.714 | 3.612 | 1205 |
| 1726777560 | 3.628 | -0.17 | -4.53 | 3.68 | 3.68 | 3.628 | 2030 |
| 1726691220 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1726604820 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1726518420 | 3.8 | -0.02 | -0.42 | 3.8 | 3.8 | 3.8 | 60 |
| 1726259160 | 3.816 | -0.07 | -1.80 | 3.812 | 3.816 | 3.812 | 846 |
| 1726172760 | 3.886 | 0.18 | 4.74 | 3.73 | 3.886 | 3.73 | 1015 |
| 1726086360 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1725999960 | 3.71 | 0.23 | 6.67 | 3.622 | 3.71 | 3.622 | 1765 |
| 1725913620 | 3.478 | -0.17 | -4.71 | 3.578 | 3.578 | 3.478 | 16 |
| 1725654360 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1725567960 | 3.65 | 0.18 | 5.13 | 3.63 | 3.65 | 3.63 | 3000 |
| 1725481560 | 3.472 | -0.34 | -8.87 | 3.598 | 3.598 | 3.472 | 4600 |
| 1725395160 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1725308760 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1725049560 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1724963160 | 3.81 | -0.02 | -0.47 | 3.81 | 3.81 | 3.81 | 700 |
| 1724876760 | 3.828 | -0.02 | -0.42 | 3.828 | 3.828 | 3.828 | 1000 |
| 1724790420 | 3.844 | 0 | 0.00 | 3.844 | 3.844 | 3.844 | 0 |
| 1724704020 | 3.844 | -0.01 | -0.31 | 3.852 | 3.854 | 3.84 | 10770 |
| 1724444820 | 3.856 | 0.06 | 1.69 | 3.856 | 3.856 | 3.856 | 74 |
| 1724358420 | 3.792 | -0.09 | -2.22 | 3.792 | 3.792 | 3.792 | 130 |
| 1724271960 | 3.878 | 0.05 | 1.20 | 3.878 | 3.878 | 3.878 | 270 |
| 1724185560 | 3.832 | 0.08 | 2.19 | 3.832 | 3.832 | 3.832 | 119 |
| 1724099220 | 3.75 | 0.07 | 1.79 | 3.75 | 3.75 | 3.75 | 400 |
| 1723840020 | 3.684 | 0.12 | 3.43 | 3.684 | 3.684 | 3.684 | 119 |
| 1723753620 | 3.562 | 0.24 | 7.10 | 3.48 | 3.562 | 3.48 | 167 |
| 1723667160 | 3.326 | 0.01 | 0.18 | 3.298 | 3.326 | 3.298 | 656 |
| 1723580760 | 3.32 | -0.02 | -0.72 | 3.222 | 3.32 | 3.222 | 4100 |
| 1723494360 | 3.344 | 0.08 | 2.33 | 3.29 | 3.344 | 3.29 | 736 |
| 1723235220 | 3.2679999 | 0.12 | 3.81 | 3.2679999 | 3.2679999 | 3.2679999 | 150 |
| 1723148760 | 3.148 | 0 | 0.00 | 3.148 | 3.148 | 3.148 | 0 |
| 1723062360 | 3.148 | -0.02 | -0.69 | 3.244 | 3.244 | 3.148 | 10 |
| 1722975960 | 3.17 | 0.17 | 5.81 | 3.17 | 3.17 | 3.17 | 405 |
| 1722889620 | 2.996 | -0.29 | -8.77 | 3.18 | 3.18 | 2.92 | 8392 |
| 1722630360 | 3.2839999 | -0.23 | -6.44 | 3.402 | 3.402 | 3.2839999 | 1500 |
| 1722544020 | 3.51 | 0.07 | 2.03 | 3.51 | 3.51 | 3.51 | 3 |
| 1722457560 | 3.44 | 0.07 | 2.14 | 3.44 | 3.44 | 3.44 | 550 |
| 1722371160 | 3.368 | 0 | 0.00 | 3.368 | 3.368 | 3.368 | 0 |
| 1722284760 | 3.368 | -0.07 | -2.15 | 3.496 | 3.496 | 3.368 | 2050 |
| 1722025620 | 3.442 | -0.01 | -0.23 | 3.394 | 3.442 | 3.394 | 2465 |
| 1721939160 | 3.45 | -0.09 | -2.54 | 3.382 | 3.45 | 3.382 | 2644 |
| 1721852760 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1721766360 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1721679960 | 3.54 | -0.06 | -1.72 | 3.54 | 3.54 | 3.54 | 1200 |
| 1721420760 | 3.602 | -0.13 | -3.48 | 3.596 | 3.602 | 3.512 | 3619 |
| 1721334420 | 3.732 | 0 | 0.00 | 3.732 | 3.732 | 3.732 | 0 |
| 1721248020 | 3.732 | 0.2 | 5.78 | 3.732 | 3.732 | 3.732 | 47 |
| 1721161560 | 3.528 | 0 | 0.00 | 3.528 | 3.528 | 3.528 | 0 |
| 1721075160 | 3.528 | 0 | 0.00 | 3.528 | 3.528 | 3.528 | 0 |
| 1720815960 | 3.528 | 0 | 0.00 | 3.528 | 3.528 | 3.528 | 0 |
| 1720729560 | 3.528 | 0 | 0.00 | 3.528 | 3.528 | 3.528 | 0 |
| 1720643160 | 3.528 | 0 | 0.00 | 3.528 | 3.528 | 3.528 | 0 |
| 1720556760 | 3.528 | 0 | 0.00 | 3.528 | 3.528 | 3.528 | 0 |
| 1720470360 | 3.528 | -0.1 | -2.70 | 3.636 | 3.636 | 3.528 | 9 |
| 1720211220 | 3.626 | 0 | 0.00 | 3.626 | 3.626 | 3.626 | 0 |
| 1720124820 | 3.626 | 0 | 0.00 | 3.626 | 3.626 | 3.626 | 0 |
| 1720038420 | 3.626 | 0.1 | 2.84 | 3.626 | 3.626 | 3.626 | 31 |
| 1719952020 | 3.526 | -0.03 | -0.79 | 3.544 | 3.544 | 3.422 | 1670 |
| 1719865620 | 3.554 | -0.03 | -0.95 | 3.622 | 3.622 | 3.536 | 1418 |
| 1719606420 | 3.588 | -0.03 | -0.88 | 3.588 | 3.588 | 3.588 | 477 |
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
