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 | -0.19 | -6.55172413793 | 2.9 | 2.96 | 2.69 | 204672 | 2.82147236 | CS |
| 4 | -0.43 | -13.6942675159 | 3.14 | 3.14 | 2.64 | 201403 | 2.84792764 | CS |
| 12 | 0.13 | 5.03875968992 | 2.58 | 3.18 | 2.48 | 249627 | 2.87987571 | CS |
| 26 | 0.49 | 22.0720720721 | 2.22 | 3.18 | 2.1 | 239361 | 2.65322769 | CS |
| 52 | 0.43 | 18.8596491228 | 2.28 | 3.18 | 2.01 | 233674 | 2.50352265 | CS |
| 156 | 1.3 | 92.1985815603 | 1.41 | 5 | 1.4 | 399343 | 2.93969259 | CS |
| 260 | -0.08 | -2.86738351254 | 2.79 | 5 | 0.22 | 539537 | 1.93598752 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734734400 | 2.71 | 0 | 0.00 | 2.7799999 | 2.79 | 2.7 | 478186 |
| 1734648000 | 2.71 | -0.05 | -1.81 | 2.7799999 | 2.8 | 2.69 | 305530 |
| 1734561600 | 2.7599999 | -0.18 | -6.12 | 2.93 | 2.94 | 2.7599999 | 238480 |
| 1734475200 | 2.94 | 0.02 | 0.68 | 2.89 | 2.94 | 2.87 | 130002 |
| 1734388800 | 2.92 | 0.01 | 0.34 | 2.91 | 2.96 | 2.88 | 238221 |
| 1734129600 | 2.91 | 0.01 | 0.34 | 2.9 | 2.92 | 2.84 | 111128 |
| 1734043200 | 2.9 | -0.05 | -1.69 | 2.96 | 2.97 | 2.85 | 143603 |
| 1733956800 | 2.95 | 0.19 | 6.88 | 2.81 | 2.96 | 2.7599999 | 325116 |
| 1733870400 | 2.7599999 | -0.09 | -3.16 | 2.88 | 2.88 | 2.7599999 | 215137 |
| 1733784000 | 2.85 | 0.18 | 6.74 | 2.67 | 2.89 | 2.67 | 462071 |
| 1733524800 | 2.67 | -0.09 | -3.26 | 2.73 | 2.73 | 2.64 | 182106 |
| 1733438400 | 2.7599999 | 0.02 | 0.73 | 2.7799999 | 2.7799999 | 2.73 | 173021 |
| 1733352000 | 2.74 | -0.12 | -4.20 | 2.83 | 2.88 | 2.65 | 547570 |
| 1733265600 | 2.86 | -0.06 | -2.05 | 2.94 | 2.94 | 2.86 | 115540 |
| 1733179200 | 2.92 | -0.03 | -1.02 | 2.95 | 3.0099999 | 2.87 | 171891 |
| 1732920000 | 2.95 | 0 | 0.00 | 2.96 | 3 | 2.95 | 37197 |
| 1732833600 | 2.95 | 0.04 | 1.37 | 2.91 | 2.98 | 2.9 | 106509 |
| 1732747200 | 2.91 | -0.05 | -1.69 | 2.94 | 3 | 2.91 | 107455 |
| 1732660800 | 2.96 | -0.1 | -3.27 | 3.04 | 3.12 | 2.93 | 177173 |
| 1732574400 | 3.06 | -0.06 | -1.92 | 3.08 | 3.13 | 3.0299999 | 154619 |
| 1732315200 | 3.12 | -0.04 | -1.27 | 3.14 | 3.14 | 3.08 | 85689 |
| 1732228800 | 3.16 | 0.11 | 3.61 | 3.07 | 3.18 | 3.07 | 321843 |
| 1732142400 | 3.05 | 0.06 | 2.01 | 2.98 | 3.05 | 2.98 | 95168 |
| 1732056000 | 2.99 | -0.03 | -0.99 | 3.02 | 3.0299999 | 2.95 | 60504 |
| 1731969600 | 3.02 | 0.02 | 0.67 | 3.0099999 | 3.06 | 3 | 152856 |
| 1731710400 | 3 | -0.05 | -1.64 | 3.08 | 3.08 | 3 | 180088 |
| 1731624000 | 3.05 | 0.03 | 0.99 | 3.02 | 3.09 | 3.02 | 106875 |
| 1731537600 | 3.02 | -0.02 | -0.66 | 3.05 | 3.05 | 2.97 | 325510 |
| 1731451200 | 3.04 | -0.04 | -1.30 | 3.09 | 3.1 | 3.02 | 116460 |
| 1731364800 | 3.08 | 0.06 | 1.99 | 3 | 3.08 | 3 | 223824 |
| 1731105600 | 3.02 | -0.07 | -2.27 | 3.07 | 3.09 | 3 | 188759 |
| 1731019200 | 3.09 | 0.01 | 0.32 | 3.07 | 3.15 | 3.07 | 207613 |
| 1730932800 | 3.08 | 0.08 | 2.67 | 2.99 | 3.13 | 2.99 | 387240 |
| 1730846400 | 3 | -0.03 | -0.99 | 3 | 3.06 | 2.96 | 546189 |
| 1730760000 | 3.0299999 | 0.12 | 4.12 | 2.91 | 3.06 | 2.91 | 542772 |
| 1730497200 | 2.91 | 0.11 | 3.93 | 2.84 | 2.96 | 2.84 | 466534 |
| 1730410800 | 2.8 | 0 | 0.00 | 2.79 | 2.82 | 2.75 | 113797 |
| 1730324400 | 2.8 | 0.11 | 4.09 | 2.69 | 2.82 | 2.64 | 278119 |
| 1730238000 | 2.69 | -0.06 | -2.18 | 2.75 | 2.81 | 2.67 | 322737 |
| 1730151600 | 2.75 | -0.09 | -3.17 | 2.75 | 2.7799999 | 2.72 | 120613 |
| 1729892400 | 2.84 | 0.06 | 2.16 | 2.7799999 | 2.86 | 2.7599999 | 131316 |
| 1729806000 | 2.7799999 | 0.04 | 1.46 | 2.74 | 2.7799999 | 2.7 | 146664 |
| 1729719600 | 2.74 | -0.09 | -3.18 | 2.82 | 2.82 | 2.71 | 250409 |
| 1729633200 | 2.83 | -0.09 | -3.08 | 2.92 | 2.95 | 2.81 | 327210 |
| 1729546800 | 2.92 | 0.06 | 2.10 | 2.87 | 2.94 | 2.83 | 316459 |
| 1729287600 | 2.86 | -0.02 | -0.69 | 2.88 | 2.89 | 2.7599999 | 302286 |
| 1729201200 | 2.88 | 0.01 | 0.35 | 2.84 | 2.89 | 2.84 | 73723 |
| 1729114800 | 2.87 | 0.03 | 1.06 | 2.82 | 2.89 | 2.82 | 203185 |
| 1729028400 | 2.84 | -0.16 | -5.33 | 2.83 | 2.95 | 2.81 | 419408 |
| 1728682800 | 3 | 0.18 | 6.38 | 2.8 | 3.02 | 2.7799999 | 1486927 |
| 1728596400 | 2.82 | 0.16 | 6.02 | 2.63 | 2.82 | 2.63 | 671049 |
| 1728510000 | 2.66 | 0.09 | 3.50 | 2.56 | 2.67 | 2.55 | 537940 |
| 1728423600 | 2.57 | -0.04 | -1.53 | 2.58 | 2.58 | 2.48 | 214140 |
| 1728337200 | 2.61 | 0 | 0.00 | 2.59 | 2.62 | 2.54 | 129754 |
| 1728078000 | 2.61 | -0.02 | -0.76 | 2.65 | 2.65 | 2.58 | 165443 |
| 1727991600 | 2.63 | 0.04 | 1.54 | 2.58 | 2.65 | 2.58 | 133392 |
| 1727905200 | 2.59 | -0.01 | -0.38 | 2.64 | 2.64 | 2.56 | 122758 |
| 1727818800 | 2.6 | -0.05 | -1.89 | 2.66 | 2.68 | 2.59 | 80695 |
| 1727732400 | 2.65 | 0.01 | 0.38 | 2.64 | 2.67 | 2.6 | 64979 |
| 1727473200 | 2.64 | 0.06 | 2.33 | 2.58 | 2.67 | 2.57 | 164707 |
| 1727386800 | 2.58 | -0.05 | -1.90 | 2.6 | 2.61 | 2.52 | 279881 |
| 1727300400 | 2.63 | -0.03 | -1.13 | 2.64 | 2.65 | 2.57 | 164141 |
| 1727214000 | 2.66 | 0.03 | 1.14 | 2.67 | 2.68 | 2.65 | 171817 |
| 1727127600 | 2.63 | 0.02 | 0.77 | 2.64 | 2.71 | 2.59 | 145501 |
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
