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 | 0.109 | 3.90401146132 | 2.792 | 2.973 | 2.6469999 | 5785 | 2.87157234 | DE |
| 4 | -0.9 | -23.6779794791 | 3.801 | 3.831 | 2.4 | 54570 | 2.99204407 | DE |
| 12 | -1.249 | -30.0963855422 | 4.15 | 5.998 | 2.4 | 50745 | 4.14277597 | DE |
| 26 | 0.604 | 26.2951676099 | 2.297 | 5.998 | 2.057 | 35569 | 3.82359037 | DE |
| 52 | 0.205 | 7.60385756677 | 2.696 | 5.998 | 1.802 | 28062 | 3.37807581 | DE |
| 156 | -2.552 | -46.7999266459 | 5.453 | 6.884 | 1.802 | 17117 | 3.35168115 | DE |
| 260 | -5.114 | -63.8053649407 | 8.015 | 18.3 | 1.802 | 12448 | 4.01709292 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745440020 | 2.94 | 0.1 | 3.59 | 2.912 | 2.973 | 2.808 | 4874 |
| 1745353620 | 2.838 | -0.02 | -0.53 | 2.7 | 2.838 | 2.6469999 | 6781 |
| 1744921620 | 2.853 | 0.09 | 3.41 | 2.792 | 2.862 | 2.792 | 5700 |
| 1744835220 | 2.759 | -0.07 | -2.54 | 2.722 | 2.833 | 2.722 | 3130 |
| 1744748820 | 2.831 | 0.03 | 0.96 | 2.842 | 2.898 | 2.82 | 7426 |
| 1744662420 | 2.804 | 0.07 | 2.52 | 2.85 | 2.9089999 | 2.7879999 | 2132 |
| 1744403220 | 2.735 | -0.06 | -2.22 | 2.757 | 2.795 | 2.735 | 4024 |
| 1744316820 | 2.797 | -0.22 | -7.29 | 3.0179999 | 3.0179999 | 2.797 | 30358 |
| 1744230420 | 3.017 | 0.32 | 11.87 | 2.521 | 3.043 | 2.521 | 465855 |
| 1744144020 | 2.697 | -0 | -0.11 | 2.7719999 | 2.806 | 2.65 | 36255 |
| 1744057620 | 2.7 | -0.03 | -0.92 | 2.638 | 2.848 | 2.4 | 164706 |
| 1743798420 | 2.725 | -0.13 | -4.42 | 2.81 | 2.8769999 | 2.588 | 25543 |
| 1743712020 | 2.851 | -0.29 | -9.29 | 2.843 | 3.031 | 2.82 | 32655 |
| 1743625620 | 3.1429999 | -0.28 | -8.07 | 3.549 | 3.644 | 2.6469999 | 104433 |
| 1743539220 | 3.419 | -0.07 | -1.89 | 3.512 | 3.544 | 3.419 | 23125 |
| 1743452820 | 3.485 | -0.11 | -2.98 | 3.56 | 3.583 | 3.445 | 63865 |
| 1743197220 | 3.592 | -0.14 | -3.78 | 3.687 | 3.724 | 3.592 | 20391 |
| 1743110820 | 3.733 | -0.13 | -3.24 | 3.801 | 3.831 | 3.685 | 10039 |
| 1743024420 | 3.858 | -0.19 | -4.58 | 3.993 | 3.993 | 3.84 | 84894 |
| 1742938020 | 4.043 | -0.03 | -0.64 | 4.1639999 | 4.1639999 | 4.001 | 3407 |
| 1742851620 | 4.069 | 0.08 | 2.03 | 4.1159999 | 4.17 | 4.046 | 17217 |
| 1742592420 | 3.988 | -0.11 | -2.64 | 4.035 | 4.05 | 3.988 | 1250 |
| 1742506020 | 4.096 | 0.04 | 0.91 | 4.095 | 4.179 | 4.095 | 2479 |
| 1742419620 | 4.059 | 0.01 | 0.35 | 4.051 | 4.1449999 | 4.002 | 5730 |
| 1742333220 | 4.045 | -0.1 | -2.44 | 4.106 | 4.106 | 3.959 | 2449 |
| 1742246820 | 4.146 | 0.02 | 0.53 | 4.101 | 4.2 | 4.089 | 4724 |
| 1741987620 | 4.1239999 | 0.21 | 5.34 | 3.966 | 4.1559999 | 3.935 | 4327 |
| 1741901220 | 3.915 | -0.06 | -1.46 | 4.001 | 4.0199999 | 3.904 | 6568 |
| 1741814820 | 3.973 | -0.07 | -1.61 | 4.056 | 4.115 | 3.91 | 4301 |
| 1741728420 | 4.038 | 0.16 | 4.13 | 3.766 | 4.086 | 3.742 | 121398 |
| 1741642020 | 3.878 | -0.08 | -2.10 | 4.088 | 4.176 | 3.778 | 176070 |
| 1741382820 | 3.961 | -0.16 | -3.95 | 4.07 | 4.191 | 3.961 | 18057 |
| 1741296420 | 4.1239999 | -0.13 | -2.99 | 4.2809999 | 4.343 | 4.066 | 15125 |
| 1741210020 | 4.251 | 0.12 | 2.88 | 4.219 | 4.376 | 4.1399999 | 32375 |
| 1741123620 | 4.1319999 | -0.02 | -0.48 | 4.146 | 4.253 | 3.946 | 43481 |
| 1741037220 | 4.152 | -0.35 | -7.69 | 4.5279999 | 4.716 | 4.152 | 54319 |
| 1740778020 | 4.498 | -0.11 | -2.39 | 4.529 | 4.61 | 4.4059999 | 27523 |
| 1740691620 | 4.6079999 | -0.18 | -3.80 | 4.9139999 | 4.94 | 4.572 | 30407 |
| 1740605220 | 4.79 | 0.14 | 3.01 | 4.768 | 4.831 | 4.66 | 51583 |
| 1740518820 | 4.65 | -0.5 | -9.71 | 5.1319999 | 5.1559999 | 4.3949999 | 298311 |
| 1740432420 | 5.15 | 0.12 | 2.30 | 5.078 | 5.252 | 4.812 | 29855 |
| 1740173220 | 5.034 | -0.32 | -5.91 | 5.2539999 | 5.38 | 4.965 | 76562 |
| 1740086820 | 5.3499999 | -0.29 | -5.11 | 5.502 | 5.656 | 5.15 | 197785 |
| 1740000420 | 5.638 | -0.18 | -3.09 | 5.942 | 5.998 | 5.596 | 122790 |
| 1739914020 | 5.8179999 | 0.52 | 9.77 | 5.434 | 5.95 | 5.362 | 72288 |
| 1739827620 | 5.3 | -0.13 | -2.36 | 5.3499999 | 5.408 | 5.15 | 23362 |
| 1739568420 | 5.428 | -0.2 | -3.49 | 5.718 | 5.746 | 5.364 | 37770 |
| 1739482020 | 5.624 | -0.02 | -0.35 | 5.698 | 5.846 | 5.46 | 43461 |
| 1739395620 | 5.644 | 0.55 | 10.71 | 5.0999999 | 5.644 | 5.034 | 37923 |
| 1739309220 | 5.098 | -0.23 | -4.39 | 5.47 | 5.492 | 5.0519999 | 48880 |
| 1739222820 | 5.332 | 0.29 | 5.67 | 5.174 | 5.474 | 5.1079999 | 37861 |
| 1738963620 | 5.046 | 0.06 | 1.26 | 5.0599999 | 5.25 | 4.9349999 | 85129 |
| 1738877220 | 4.9829999 | 0.12 | 2.38 | 4.949 | 5.2939999 | 4.835 | 40357 |
| 1738790820 | 4.867 | 0.4 | 9.05 | 4.452 | 4.907 | 4.405 | 23710 |
| 1738704420 | 4.463 | 0.26 | 6.19 | 4.2009999 | 4.48 | 4.168 | 33568 |
| 1738618020 | 4.203 | -0.08 | -1.89 | 4.0199999 | 4.2409999 | 4.0199999 | 19283 |
| 1738358820 | 4.284 | 0.01 | 0.35 | 4.227 | 4.322 | 4.227 | 8386 |
| 1738272420 | 4.269 | 0.08 | 1.86 | 4.15 | 4.339 | 4.15 | 12174 |
| 1738186020 | 4.191 | -0.04 | -0.95 | 4.2009999 | 4.297 | 4.04 | 15845 |
| 1738099620 | 4.231 | 0.36 | 9.33 | 3.87 | 4.231 | 3.843 | 20670 |
| 1738013220 | 3.87 | -0.11 | -2.67 | 3.862 | 4.05 | 3.802 | 11558 |
| 1737754020 | 3.976 | 0.05 | 1.38 | 3.999 | 4.049 | 3.916 | 8060 |
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
