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 | -0.17 | -4.20271940667 | 4.045 | 4.745 | 3.755 | 234229 | 4.23340261 | DE |
| 4 | -0.23 | -5.60292326431 | 4.105 | 4.745 | 3.755 | 129572 | 4.22167482 | DE |
| 12 | -0.12 | -3.00375469337 | 3.995 | 40.03 | 3.63 | 99126 | 4.0501174 | DE |
| 26 | -1.505 | -27.9739776952 | 5.38 | 40.03 | 3.63 | 75337 | 4.23955995 | DE |
| 52 | -2.2 | -36.2139917695 | 6.075 | 40.03 | 3.63 | 54227 | 4.97846005 | DE |
| 156 | -1.985 | -33.8737201365 | 5.86 | 40.03 | 3.63 | 111406 | 6.71304654 | DE |
| 260 | 1.675 | 76.1363636364 | 2.2 | 40.03 | 2.16 | 185409 | 6.49195878 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742592420 | 3.895 | -0.13 | -3.23 | 3.905 | 3.985 | 3.8 | 239608 |
| 1742506020 | 4.025 | -0.66 | -14.09 | 4.695 | 4.695 | 3.755 | 664613 |
| 1742419620 | 4.6849999 | -0.02 | -0.32 | 4.665 | 4.745 | 4.505 | 92562 |
| 1742333220 | 4.7 | 0.32 | 7.18 | 4.3949999 | 4.7 | 4.345 | 182368 |
| 1742246820 | 4.385 | 0.28 | 6.82 | 4.155 | 4.385 | 4.155 | 147686 |
| 1741987620 | 4.105 | 0.1 | 2.37 | 4.045 | 4.2 | 3.995 | 83915 |
| 1741901220 | 4.01 | -0.15 | -3.61 | 4.055 | 4.095 | 4.005 | 63186 |
| 1741814820 | 4.16 | 0.01 | 0.24 | 4.15 | 4.17 | 4.0599999 | 69734 |
| 1741728420 | 4.15 | -0.07 | -1.54 | 4.245 | 4.33 | 4.095 | 94550 |
| 1741642020 | 4.215 | -0.23 | -5.17 | 4.38 | 4.3949999 | 4.205 | 52561 |
| 1741382820 | 4.445 | 0 | 0.00 | 4.42 | 4.445 | 4.29 | 55966 |
| 1741296420 | 4.445 | 0.22 | 5.21 | 4.295 | 4.485 | 4.245 | 190902 |
| 1741210020 | 4.2249999 | 0.14 | 3.43 | 3.965 | 4.34 | 3.965 | 129038 |
| 1741123620 | 4.085 | -0.07 | -1.68 | 4.155 | 4.21 | 3.925 | 123982 |
| 1741037220 | 4.155 | 0.01 | 0.24 | 4.1449999 | 4.275 | 4.07 | 109334 |
| 1740778020 | 4.1449999 | 0.01 | 0.36 | 4.115 | 4.16 | 4.04 | 92718 |
| 1740691620 | 4.13 | -0.17 | -3.95 | 4.2649999 | 4.2649999 | 4.115 | 66297 |
| 1740605220 | 4.3 | 0.08 | 1.78 | 4.175 | 4.3099999 | 4.17 | 73081 |
| 1740518820 | 4.2249999 | -0.01 | -0.12 | 4.155 | 4.2249999 | 4.1449999 | 96231 |
| 1740432420 | 4.23 | 0.13 | 3.05 | 4.175 | 4.23 | 4.0999999 | 84291 |
| 1740173220 | 4.105 | 0.01 | 0.12 | 4.105 | 4.18 | 4.08 | 118417 |
| 1740086820 | 4.0999999 | 0.08 | 1.99 | 4.025 | 4.18 | 4.005 | 134375 |
| 1740000420 | 4.0199999 | -0.01 | -0.12 | 4.03 | 4.18 | 3.96 | 196493 |
| 1739914020 | 4.025 | 0.06 | 1.39 | 3.985 | 4.295 | 3.975 | 327554 |
| 1739827620 | 3.97 | 0.09 | 2.32 | 3.925 | 4.005 | 3.855 | 144724 |
| 1739568420 | 3.88 | -0.1 | -2.39 | 3.965 | 3.975 | 3.875 | 100542 |
| 1739482020 | 3.975 | 0.1 | 2.58 | 3.92 | 3.98 | 3.88 | 192467 |
| 1739395620 | 3.875 | 0.07 | 1.84 | 3.835 | 3.9 | 3.785 | 58326 |
| 1739309220 | 3.805 | -0.08 | -2.06 | 3.83 | 3.855 | 3.755 | 56734 |
| 1739222820 | 3.885 | -0.04 | -0.89 | 3.92 | 4 | 3.765 | 156453 |
| 1738963620 | 3.92 | 0.11 | 2.89 | 3.875 | 40.03 | 3.825 | 85591 |
| 1738877220 | 3.81 | 0.04 | 1.20 | 3.795 | 3.855 | 3.76 | 82845 |
| 1738790820 | 3.765 | 0.06 | 1.62 | 3.745 | 3.795 | 3.68 | 44313 |
| 1738704420 | 3.705 | -0.03 | -0.67 | 3.67 | 3.775 | 3.64 | 51057 |
| 1738618020 | 3.73 | -0.12 | -3.12 | 3.755 | 3.76 | 3.63 | 104594 |
| 1738358820 | 3.85 | 0.05 | 1.32 | 3.8 | 3.85 | 3.75 | 56368 |
| 1738272420 | 3.8 | 0.07 | 1.74 | 3.725 | 3.835 | 3.7 | 43560 |
| 1738186020 | 3.735 | 0.01 | 0.40 | 3.755 | 3.775 | 3.665 | 59954 |
| 1738099620 | 3.72 | 0.02 | 0.54 | 3.705 | 3.78 | 3.705 | 74561 |
| 1738013220 | 3.7 | -0.09 | -2.25 | 3.725 | 3.78 | 3.635 | 58056 |
| 1737754020 | 3.785 | 0.12 | 3.27 | 3.775 | 3.86 | 3.705 | 56982 |
| 1737667620 | 3.665 | -0.02 | -0.54 | 3.67 | 3.745 | 3.635 | 78051 |
| 1737581220 | 3.685 | -0.15 | -3.79 | 3.845 | 3.845 | 3.675 | 70382 |
| 1737494820 | 3.83 | -0.02 | -0.39 | 3.805 | 3.85 | 3.78 | 23106 |
| 1737408420 | 3.845 | -0.03 | -0.77 | 3.825 | 3.895 | 3.805 | 49378 |
| 1737149220 | 3.875 | 0.11 | 2.79 | 3.76 | 3.875 | 3.76 | 28351 |
| 1737062820 | 3.77 | -0.06 | -1.57 | 3.81 | 3.86 | 3.755 | 60578 |
| 1736976420 | 3.83 | 0.07 | 1.86 | 3.735 | 3.83 | 3.735 | 45098 |
| 1736890020 | 3.76 | -0.06 | -1.57 | 3.755 | 3.825 | 3.725 | 29917 |
| 1736803620 | 3.82 | -0.09 | -2.30 | 3.825 | 3.835 | 3.65 | 121653 |
| 1736544420 | 3.91 | -0.07 | -1.76 | 3.96 | 3.97 | 3.9 | 59315 |
| 1736458020 | 3.98 | -0.06 | -1.36 | 4.005 | 4.005 | 3.95 | 34665 |
| 1736371620 | 4.035 | -0.09 | -2.06 | 4.08 | 4.11 | 3.955 | 76833 |
| 1736285220 | 4.12 | -0.05 | -1.08 | 4.1399999 | 4.155 | 4.03 | 47321 |
| 1736198820 | 4.165 | 0.07 | 1.59 | 4.0199999 | 4.195 | 4.005 | 71072 |
| 1735939620 | 4.0999999 | 0.02 | 0.61 | 4.075 | 4.0999999 | 3.995 | 38303 |
| 1735853220 | 4.075 | 0.07 | 1.75 | 4.0599999 | 4.0999999 | 4 | 68850 |
| 1735594020 | 4.005 | 0.05 | 1.26 | 3.935 | 4.035 | 3.935 | 85672 |
| 1735334820 | 3.955 | -0.05 | -1.13 | 3.995 | 4.025 | 3.925 | 83761 |
| 1734989220 | 4 | 0.1 | 2.43 | 3.885 | 4 | 3.865 | 91994 |
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
