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 | -0.1 | -3.74531835206 | 2.67 | 2.7 | 2.54 | 1818835 | 2.585574 | CS |
| 4 | -0.14 | -5.16605166052 | 2.71 | 2.98 | 2.54 | 598818 | 2.63401612 | CS |
| 12 | -0.32 | -11.0726643599 | 2.89 | 3.04 | 2.54 | 284841 | 2.68166475 | CS |
| 26 | -0.27 | -9.50704225352 | 2.84 | 3.26 | 2.54 | 195925 | 2.7581553 | CS |
| 52 | -0.74 | -22.3564954683 | 3.31 | 4.28 | 2.54 | 183081 | 3.09852248 | CS |
| 156 | -2.51 | -49.4094488189 | 5.08 | 5.36 | 2.15 | 228899 | 3.31727938 | CS |
| 260 | -5.31 | -67.385786802 | 7.88 | 20.08 | 2.15 | 415780 | 7.41463996 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743025200 | 2.57 | -0.02 | -0.77 | 2.59 | 2.59 | 2.54 | 186729 |
| 1742938800 | 2.59 | -0.11 | -4.07 | 2.68 | 2.68 | 2.59 | 183740 |
| 1742852400 | 2.7 | 0.12 | 4.65 | 2.6 | 2.7 | 2.58 | 208999 |
| 1742593200 | 2.58 | -0.02 | -0.77 | 2.62 | 2.64 | 2.55 | 8124167 |
| 1742506800 | 2.6 | -0.05 | -1.89 | 2.65 | 2.68 | 2.59 | 332707 |
| 1742420400 | 2.65 | 0 | 0.00 | 2.67 | 2.67 | 2.62 | 244564 |
| 1742334000 | 2.65 | -0.04 | -1.49 | 2.72 | 2.73 | 2.65 | 182363 |
| 1742247600 | 2.69 | -0.01 | -0.37 | 2.69 | 2.75 | 2.69 | 249333 |
| 1741988400 | 2.7 | 0.01 | 0.37 | 2.69 | 2.73 | 2.69 | 186504 |
| 1741902000 | 2.69 | -0.01 | -0.37 | 2.7 | 2.73 | 2.68 | 207576 |
| 1741815600 | 2.7 | -0.03 | -1.10 | 2.74 | 2.79 | 2.7 | 168480 |
| 1741729200 | 2.73 | -0.04 | -1.44 | 2.7599999 | 2.7599999 | 2.7 | 115458 |
| 1741642800 | 2.77 | -0.06 | -2.12 | 2.81 | 2.81 | 2.73 | 168234 |
| 1741387200 | 2.83 | -0.03 | -1.05 | 2.86 | 2.9 | 2.83 | 134921 |
| 1741300800 | 2.86 | -0.05 | -1.72 | 2.88 | 2.88 | 2.83 | 111832 |
| 1741214400 | 2.91 | -0.01 | -0.34 | 2.91 | 2.96 | 2.86 | 143950 |
| 1741128000 | 2.92 | 0.08 | 2.82 | 2.82 | 2.94 | 2.77 | 194266 |
| 1741041600 | 2.84 | -0.11 | -3.73 | 2.94 | 2.97 | 2.84 | 146521 |
| 1740782400 | 2.95 | 0.09 | 3.15 | 2.82 | 2.98 | 2.8 | 269679 |
| 1740696000 | 2.86 | 0.21 | 7.92 | 2.71 | 2.92 | 2.7 | 393478 |
| 1740609600 | 2.65 | -0.04 | -1.49 | 2.71 | 2.73 | 2.65 | 209594 |
| 1740523200 | 2.69 | -0.04 | -1.47 | 2.73 | 2.74 | 2.69 | 134737 |
| 1740436800 | 2.73 | -0.05 | -1.80 | 2.7799999 | 2.7799999 | 2.71 | 155220 |
| 1740177600 | 2.7799999 | 0.05 | 1.83 | 2.74 | 2.8 | 2.74 | 160729 |
| 1740091200 | 2.73 | -0.05 | -1.80 | 2.75 | 2.7799999 | 2.72 | 68416 |
| 1740004800 | 2.7799999 | 0.03 | 1.09 | 2.77 | 2.82 | 2.7599999 | 85804 |
| 1739918400 | 2.75 | -0.05 | -1.79 | 2.77 | 2.81 | 2.75 | 114118 |
| 1739572800 | 2.8 | -0.04 | -1.41 | 2.85 | 2.86 | 2.7799999 | 101130 |
| 1739486400 | 2.84 | 0.02 | 0.71 | 2.82 | 2.86 | 2.79 | 75600 |
| 1739400000 | 2.82 | 0.01 | 0.36 | 2.8 | 2.85 | 2.79 | 76416 |
| 1739313600 | 2.81 | 0.02 | 0.72 | 2.79 | 2.81 | 2.7599999 | 123081 |
| 1739227200 | 2.79 | 0.01 | 0.36 | 2.7799999 | 2.82 | 2.74 | 131850 |
| 1738968000 | 2.7799999 | -0.1 | -3.47 | 2.85 | 2.87 | 2.74 | 190168 |
| 1738881600 | 2.88 | -0.06 | -2.04 | 2.94 | 3.0099999 | 2.87 | 265537 |
| 1738795200 | 2.94 | 0.27 | 10.11 | 2.73 | 3.0299999 | 2.73 | 279243 |
| 1738708800 | 2.67 | 0 | 0.00 | 2.67 | 2.71 | 2.66 | 70191 |
| 1738622400 | 2.67 | -0.06 | -2.20 | 2.71 | 2.73 | 2.67 | 144268 |
| 1738363200 | 2.73 | -0.06 | -2.15 | 2.79 | 2.82 | 2.73 | 133710 |
| 1738276800 | 2.79 | 0.09 | 3.33 | 2.71 | 2.81 | 2.71 | 147608 |
| 1738190400 | 2.7 | -0.01 | -0.37 | 2.7 | 2.74 | 2.69 | 113801 |
| 1738104000 | 2.71 | 0.02 | 0.74 | 2.7 | 2.73 | 2.68 | 55252 |
| 1738017600 | 2.69 | -0.04 | -1.47 | 2.7 | 2.72 | 2.67 | 141711 |
| 1737758400 | 2.73 | -0.02 | -0.73 | 2.77 | 2.77 | 2.71 | 89563 |
| 1737672000 | 2.75 | 0.01 | 0.36 | 2.74 | 2.77 | 2.73 | 54124 |
| 1737585600 | 2.74 | -0.03 | -1.08 | 2.79 | 2.79 | 2.74 | 89993 |
| 1737499200 | 2.77 | -0.09 | -3.15 | 2.84 | 2.85 | 2.77 | 102038 |
| 1737412800 | 2.86 | -0.01 | -0.35 | 2.9 | 2.9 | 2.83 | 37120 |
| 1737153600 | 2.87 | 0.05 | 1.77 | 2.87 | 2.88 | 2.84 | 120089 |
| 1737067200 | 2.82 | 0.01 | 0.36 | 2.835 | 2.86 | 2.81 | 72918 |
| 1736980800 | 2.81 | 0.02 | 0.72 | 2.81 | 2.88 | 2.81 | 81911 |
| 1736894400 | 2.79 | 0.01 | 0.36 | 2.83 | 2.83 | 2.7799999 | 95780 |
| 1736808000 | 2.7799999 | -0.05 | -1.77 | 2.81 | 2.85 | 2.7799999 | 107754 |
| 1736548800 | 2.83 | 0 | 0.00 | 2.82 | 2.87 | 2.7799999 | 152765 |
| 1736462400 | 2.83 | -0.06 | -2.08 | 2.82 | 2.86 | 2.82 | 24746 |
| 1736376000 | 2.89 | 0.01 | 0.35 | 2.87 | 2.91 | 2.83 | 152477 |
| 1736289600 | 2.88 | -0.01 | -0.35 | 2.9 | 2.94 | 2.86 | 125974 |
| 1736203200 | 2.89 | -0.1 | -3.34 | 3.0299999 | 3.04 | 2.89 | 163420 |
| 1735944000 | 2.99 | 0.05 | 1.70 | 2.94 | 3.04 | 2.94 | 94908 |
| 1735857600 | 2.94 | 0.05 | 1.73 | 2.89 | 3.0099999 | 2.89 | 210248 |
| 1735684800 | 2.89 | 0.09 | 3.21 | 2.79 | 2.91 | 2.79 | 124678 |
| 1735598400 | 2.8 | -0.04 | -1.41 | 2.81 | 2.84 | 2.7799999 | 118519 |
| 1735339200 | 2.84 | -0.02 | -0.70 | 2.86 | 2.92 | 2.82 | 125614 |
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
