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 | 0.24 | 10.4347826087 | 2.3 | 2.86 | 2.29 | 81292 | 2.65537507 | CS |
| 4 | 0.1 | 4.09836065574 | 2.44 | 2.86 | 2.21 | 40576 | 2.54002365 | CS |
| 12 | 0.95 | 59.748427673 | 1.59 | 2.86 | 1.4 | 28642 | 2.26321729 | CS |
| 26 | 1.4 | 122.807017544 | 1.14 | 2.86 | 1.07 | 22885 | 1.95367935 | CS |
| 52 | 1.66 | 188.636363636 | 0.88 | 2.86 | 0.81 | 17859 | 1.66053617 | CS |
| 156 | 1.54 | 154 | 1 | 2.86 | 0.31 | 7605 | 1.42940465 | CS |
| 260 | 1.08 | 73.9726027397 | 1.46 | 2.86 | 0.31 | 6031 | 1.41286285 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572800 | 2.54 | 0 | 0.00 | 2.58 | 2.6 | 2.5299999 | 6314 |
| 1739486400 | 2.54 | -0.06 | -2.31 | 2.61 | 2.61 | 2.5099999 | 36549 |
| 1739400000 | 2.6 | -0.12 | -4.41 | 2.65 | 2.65 | 2.45 | 105270 |
| 1739313600 | 2.72 | 0.02 | 0.74 | 2.67 | 2.7799999 | 2.66 | 164471 |
| 1739227200 | 2.7 | 0.34 | 14.41 | 2.47 | 2.86 | 2.45 | 85307 |
| 1738968000 | 2.36 | 0.02 | 0.85 | 2.3 | 2.37 | 2.29 | 14861 |
| 1738881600 | 2.34 | -0.17 | -6.77 | 2.46 | 2.5099999 | 2.25 | 27478 |
| 1738795200 | 2.5099999 | 0.05 | 2.03 | 2.45 | 2.5099999 | 2.43 | 15762 |
| 1738708800 | 2.46 | -0.03 | -1.20 | 2.49 | 2.57 | 2.43 | 13680 |
| 1738622400 | 2.49 | 0.04 | 1.63 | 2.45 | 2.5099999 | 2.38 | 9782 |
| 1738363200 | 2.45 | 0.17 | 7.46 | 2.35 | 2.52 | 2.35 | 40600 |
| 1738276800 | 2.2799999 | -0.02 | -0.87 | 2.35 | 2.35 | 2.21 | 19033 |
| 1738190400 | 2.3 | -0.07 | -2.95 | 2.37 | 2.37 | 2.25 | 13999 |
| 1738104000 | 2.37 | -0.08 | -3.27 | 2.44 | 2.44 | 2.34 | 10316 |
| 1738017600 | 2.45 | -0.09 | -3.54 | 2.49 | 2.5 | 2.21 | 71355 |
| 1737758400 | 2.54 | 0.05 | 2.01 | 2.5299999 | 2.54 | 2.4 | 27484 |
| 1737672000 | 2.49 | -0.02 | -0.80 | 2.5099999 | 2.5299999 | 2.41 | 24576 |
| 1737585600 | 2.5099999 | 0.07 | 2.87 | 2.48 | 2.5099999 | 2.43 | 33896 |
| 1737499200 | 2.44 | 0.13 | 5.63 | 2.38 | 2.48 | 2.36 | 21389 |
| 1737412800 | 2.31 | -0.05 | -2.12 | 2.34 | 2.35 | 2.2599999 | 23450 |
| 1737153600 | 2.36 | -0.03 | -1.26 | 2.44 | 2.44 | 2.31 | 52266 |
| 1737067200 | 2.39 | 0.14 | 6.22 | 2.27 | 2.45 | 2.2599999 | 18256 |
| 1736980800 | 2.25 | 0 | 0.00 | 2.3 | 2.3 | 2.25 | 7561 |
| 1736894400 | 2.25 | 0.05 | 2.27 | 2.24 | 2.2599999 | 2.24 | 3950 |
| 1736808000 | 2.2 | -0.11 | -4.76 | 2.2599999 | 2.2599999 | 2.15 | 20123 |
| 1736548800 | 2.31 | 0.09 | 4.05 | 2.25 | 2.37 | 2.25 | 9000 |
| 1736462400 | 2.22 | -0.02 | -0.89 | 2.18 | 2.25 | 2.18 | 20343 |
| 1736376000 | 2.24 | 0.04 | 1.82 | 2.21 | 2.24 | 2.19 | 8681 |
| 1736289600 | 2.2 | -0.1 | -4.35 | 2.25 | 2.25 | 2.15 | 13464 |
| 1736203200 | 2.3 | 0.16 | 7.48 | 2.12 | 2.38 | 2.12 | 25939 |
| 1735944000 | 2.14 | 0.06 | 2.88 | 2.04 | 2.15 | 2.04 | 23800 |
| 1735857600 | 2.08 | 0.07 | 3.48 | 2 | 2.08 | 2 | 6150 |
| 1735684800 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 1.93 | 7160 |
| 1735598400 | 2.0099999 | -0.05 | -2.43 | 2.04 | 2.05 | 1.95 | 5783 |
| 1735339200 | 2.06 | 0.11 | 5.64 | 2.02 | 2.11 | 2.02 | 5301 |
| 1735069200 | 1.95 | 0.03 | 1.56 | 2 | 2.0099999 | 1.92 | 6844 |
| 1734993600 | 1.92 | -0.22 | -10.28 | 2.05 | 2.08 | 1.92 | 39468 |
| 1734734400 | 2.14 | -0.27 | -11.20 | 2.18 | 2.18 | 2.09 | 73812 |
| 1734648000 | 2.41 | 0.23 | 10.55 | 2.23 | 2.41 | 2.23 | 11700 |
| 1734561600 | 2.18 | 0.1 | 4.81 | 2.13 | 2.3 | 2.13 | 41875 |
| 1734475200 | 2.08 | 0.01 | 0.48 | 2.07 | 2.13 | 2.05 | 54190 |
| 1734388800 | 2.07 | 0.06 | 2.99 | 2.1 | 2.1 | 2.07 | 19460 |
| 1734129600 | 2.0099999 | -0.08 | -3.83 | 2.08 | 2.09 | 2.0099999 | 23100 |
| 1734043200 | 2.09 | 0.01 | 0.48 | 2.09 | 2.1 | 2.04 | 41691 |
| 1733956800 | 2.08 | 0.1 | 5.05 | 2 | 2.08 | 2 | 23952 |
| 1733870400 | 1.98 | 0.16 | 8.79 | 1.9 | 1.99 | 1.85 | 15770 |
| 1733784000 | 1.82 | 0.02 | 1.11 | 1.8 | 2 | 1.8 | 62576 |
| 1733524800 | 1.8 | -0.07 | -3.74 | 1.87 | 1.87 | 1.8 | 27500 |
| 1733438400 | 1.87 | 0.06 | 3.31 | 1.8 | 1.9 | 1.8 | 14119 |
| 1733352000 | 1.81 | -0.02 | -1.09 | 1.8 | 1.82 | 1.77 | 12240 |
| 1733265600 | 1.83 | -0.07 | -3.68 | 1.84 | 1.84 | 1.8 | 19678 |
| 1733179200 | 1.9 | 0.12 | 6.74 | 1.98 | 1.98 | 1.74 | 37040 |
| 1732920000 | 1.78 | 0 | 0.00 | 1.77 | 1.83 | 1.74 | 11032 |
| 1732833600 | 1.78 | 0.19 | 11.95 | 1.6299999 | 1.79 | 1.6299999 | 19700 |
| 1732747200 | 1.59 | 0.06 | 3.92 | 1.58 | 1.6 | 1.56 | 11148 |
| 1732660800 | 1.53 | 0.06 | 4.08 | 1.55 | 1.6 | 1.53 | 49352 |
| 1732574400 | 1.47 | -0.12 | -7.55 | 1.62 | 1.62 | 1.4 | 21213 |
| 1732315200 | 1.59 | 0.02 | 1.27 | 1.59 | 1.59 | 1.58 | 8125 |
| 1732228800 | 1.57 | 0.01 | 0.64 | 1.61 | 1.65 | 1.57 | 1500 |
| 1732142400 | 1.56 | -0.06 | -3.70 | 1.58 | 1.58 | 1.56 | 2650 |
| 1732056000 | 1.62 | 0.03 | 1.89 | 1.6 | 1.62 | 1.6 | 1418 |
| 1731969600 | 1.59 | 0.07 | 4.61 | 1.52 | 1.6 | 1.52 | 3680 |
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
