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 | 0.04 | 1.77777777778 | 2.25 | 2.32 | 2.14 | 114615 | 2.21091765 | CS |
| 4 | 0.06 | 2.69058295964 | 2.23 | 2.32 | 1.94 | 225534 | 2.17772797 | CS |
| 12 | -0.23 | -9.12698412698 | 2.52 | 2.58 | 1.94 | 178297 | 2.28765207 | CS |
| 26 | -0.32 | -12.2605363985 | 2.61 | 2.87 | 1.94 | 164443 | 2.47393088 | CS |
| 52 | 0.01 | 0.438596491228 | 2.28 | 2.92 | 1.94 | 164140 | 2.47602152 | CS |
| 156 | 0.03 | 1.32743362832 | 2.26 | 3.06 | 1.94 | 172381 | 2.51123399 | CS |
| 260 | 0.03 | 1.32743362832 | 2.26 | 3.06 | 1.94 | 172381 | 2.51123399 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732920000 | 2.29 | 0.05 | 2.23 | 2.25 | 2.32 | 2.25 | 129732 |
| 1732833600 | 2.24 | 0.05 | 2.28 | 2.22 | 2.27 | 2.22 | 62501 |
| 1732747200 | 2.19 | 0.05 | 2.34 | 2.17 | 2.23 | 2.16 | 152430 |
| 1732660800 | 2.14 | -0.08 | -3.60 | 2.21 | 2.22 | 2.14 | 92789 |
| 1732574400 | 2.22 | -0.07 | -3.06 | 2.27 | 2.3 | 2.22 | 186196 |
| 1732315200 | 2.29 | 0.02 | 0.88 | 2.25 | 2.29 | 2.24 | 79159 |
| 1732228800 | 2.27 | 0.08 | 3.65 | 2.22 | 2.27 | 2.21 | 316401 |
| 1732142400 | 2.19 | 0.05 | 2.34 | 2.19 | 2.2 | 2.15 | 1229429 |
| 1732056000 | 2.14 | 0.04 | 1.90 | 2.11 | 2.14 | 2.1 | 157985 |
| 1731969600 | 2.1 | -0.03 | -1.41 | 2.11 | 2.13 | 2.1 | 103953 |
| 1731710400 | 2.13 | 0 | 0.00 | 2.13 | 2.14 | 2.08 | 90987 |
| 1731624000 | 2.13 | 0.06 | 2.90 | 2.08 | 2.13 | 2.08 | 109553 |
| 1731537600 | 2.07 | 0 | 0.00 | 2.08 | 2.08 | 1.94 | 311559 |
| 1731451200 | 2.07 | -0.03 | -1.43 | 2.1 | 2.1 | 2.04 | 139197 |
| 1731364800 | 2.1 | -0.05 | -2.33 | 2.15 | 2.15 | 2.04 | 253079 |
| 1731105600 | 2.15 | -0.03 | -1.38 | 2.18 | 2.18 | 2.09 | 275273 |
| 1731019200 | 2.18 | -0.05 | -2.24 | 2.24 | 2.24 | 2.18 | 165342 |
| 1730932800 | 2.23 | -0.05 | -2.19 | 2.27 | 2.27 | 2.2 | 295311 |
| 1730846400 | 2.2799999 | 0.06 | 2.70 | 2.23 | 2.2799999 | 2.21 | 176513 |
| 1730760000 | 2.22 | 0.08 | 3.74 | 2.18 | 2.23 | 2.18 | 176471 |
| 1730497200 | 2.14 | -0.07 | -3.17 | 2.23 | 2.23 | 2.13 | 136558 |
| 1730410800 | 2.21 | -0.04 | -1.78 | 2.25 | 2.25 | 2.16 | 219567 |
| 1730324400 | 2.25 | 0.04 | 1.81 | 2.23 | 2.25 | 2.21 | 78730 |
| 1730238000 | 2.21 | -0.06 | -2.64 | 2.25 | 2.27 | 2.18 | 181449 |
| 1730151600 | 2.27 | -0.02 | -0.87 | 2.27 | 2.27 | 2.23 | 167521 |
| 1729892400 | 2.29 | -0.01 | -0.43 | 2.29 | 2.3 | 2.2799999 | 68815 |
| 1729806000 | 2.3 | 0.02 | 0.88 | 2.3 | 2.31 | 2.27 | 83624 |
| 1729719600 | 2.2799999 | -0.05 | -2.15 | 2.33 | 2.33 | 2.2599999 | 166598 |
| 1729633200 | 2.33 | -0.01 | -0.43 | 2.34 | 2.34 | 2.3 | 81054 |
| 1729546800 | 2.34 | 0.08 | 3.54 | 2.2599999 | 2.34 | 2.25 | 374947 |
| 1729287600 | 2.2599999 | -0.04 | -1.74 | 2.3 | 2.3 | 2.24 | 168495 |
| 1729201200 | 2.3 | -0.01 | -0.43 | 2.33 | 2.34 | 2.29 | 100784 |
| 1729114800 | 2.31 | -0.04 | -1.70 | 2.37 | 2.37 | 2.31 | 88922 |
| 1729028400 | 2.35 | -0.12 | -4.86 | 2.42 | 2.42 | 2.33 | 133324 |
| 1728682800 | 2.47 | 0.06 | 2.49 | 2.43 | 2.48 | 2.41 | 125245 |
| 1728596400 | 2.41 | 0.01 | 0.42 | 2.38 | 2.45 | 2.38 | 77348 |
| 1728510000 | 2.4 | -0.01 | -0.41 | 2.42 | 2.42 | 2.37 | 152045 |
| 1728423600 | 2.41 | -0.1 | -3.98 | 2.47 | 2.47 | 2.41 | 227431 |
| 1728337200 | 2.5099999 | 0.07 | 2.87 | 2.46 | 2.5099999 | 2.46 | 110370 |
| 1728078000 | 2.44 | -0.02 | -0.81 | 2.47 | 2.47 | 2.42 | 125766 |
| 1727991600 | 2.46 | 0.01 | 0.41 | 2.42 | 2.48 | 2.4 | 136400 |
| 1727905200 | 2.45 | 0.02 | 0.82 | 2.45 | 2.47 | 2.38 | 92327 |
| 1727818800 | 2.43 | 0.09 | 3.85 | 2.35 | 2.45 | 2.35 | 299449 |
| 1727732400 | 2.34 | -0.03 | -1.27 | 2.39 | 2.41 | 2.34 | 134062 |
| 1727473200 | 2.37 | 0.01 | 0.42 | 2.37 | 2.38 | 2.33 | 152932 |
| 1727386800 | 2.36 | -0.07 | -2.88 | 2.42 | 2.42 | 2.36 | 150291 |
| 1727300400 | 2.43 | -0.07 | -2.80 | 2.49 | 2.49 | 2.43 | 71842 |
| 1727214000 | 2.5 | 0.08 | 3.31 | 2.45 | 2.5 | 2.45 | 107702 |
| 1727127600 | 2.42 | -0.05 | -2.02 | 2.46 | 2.5 | 2.4 | 128681 |
| 1726868400 | 2.47 | 0.02 | 0.82 | 2.42 | 2.48 | 2.42 | 176784 |
| 1726782000 | 2.45 | 0.06 | 2.51 | 2.44 | 2.49 | 2.44 | 112332 |
| 1726695600 | 2.39 | -0.05 | -2.05 | 2.43 | 2.43 | 2.38 | 70432 |
| 1726609200 | 2.44 | 0.02 | 0.83 | 2.42 | 2.45 | 2.4 | 72590 |
| 1726522800 | 2.42 | 0.04 | 1.68 | 2.39 | 2.42 | 2.37 | 105954 |
| 1726263600 | 2.38 | -0.02 | -0.83 | 2.4 | 2.41 | 2.34 | 179574 |
| 1726177200 | 2.4 | 0.07 | 3.00 | 2.3 | 2.41 | 2.3 | 254591 |
| 1726090800 | 2.33 | 0 | 0.00 | 2.34 | 2.35 | 2.29 | 108963 |
| 1726004400 | 2.33 | -0.05 | -2.10 | 2.37 | 2.38 | 2.25 | 348899 |
| 1725918000 | 2.38 | -0.16 | -6.30 | 2.54 | 2.54 | 2.37 | 475701 |
| 1725658800 | 2.54 | 0.01 | 0.40 | 2.52 | 2.58 | 2.47 | 241621 |
| 1725572400 | 2.5299999 | -0.01 | -0.39 | 2.56 | 2.59 | 2.52 | 163455 |
| 1725486000 | 2.54 | -0.11 | -4.15 | 2.64 | 2.65 | 2.54 | 106090 |
| 1725399600 | 2.65 | -0.14 | -5.02 | 2.74 | 2.74 | 2.56 | 439042 |
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
