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 | 0.12 | 3.08483290488 | 3.89 | 4.23 | 3.82 | 897791 | 4.04334667 | CS |
| 4 | -0.49 | -10.8888888889 | 4.5 | 4.5 | 3.82 | 706332 | 4.10454937 | CS |
| 12 | -0.8 | -16.632016632 | 4.81 | 5.18 | 3.82 | 440583 | 4.44311938 | CS |
| 26 | -0.68 | -14.4989339019 | 4.69 | 5.26 | 3.82 | 339706 | 4.54027866 | CS |
| 52 | -0.73 | -15.4008438819 | 4.74 | 5.5 | 3.82 | 304104 | 4.77830359 | CS |
| 156 | -2.49 | -38.3076923077 | 6.5 | 7.1 | 3.82 | 365311 | 5.57017379 | CS |
| 260 | -2.49 | -38.3076923077 | 6.5 | 7.1 | 3.82 | 365311 | 5.57017379 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732315200 | 4.01 | -0.16 | -3.84 | 4.16 | 4.17 | 4 | 337183 |
| 1732228800 | 4.17 | 0.17 | 4.25 | 4.0199999 | 4.23 | 4.01 | 1550701 |
| 1732142400 | 4 | -0.04 | -0.99 | 3.99 | 4.0599999 | 3.98 | 561594 |
| 1732056000 | 4.04 | 0.18 | 4.66 | 3.86 | 4.05 | 3.82 | 1530101 |
| 1731969600 | 3.86 | 0.02 | 0.52 | 3.86 | 3.91 | 3.83 | 260394 |
| 1731710400 | 3.84 | -0.07 | -1.79 | 3.89 | 3.92 | 3.83 | 586167 |
| 1731624000 | 3.91 | -0.06 | -1.51 | 3.97 | 3.98 | 3.87 | 693336 |
| 1731537600 | 3.97 | -0.03 | -0.75 | 4.01 | 4.04 | 3.95 | 942707 |
| 1731451200 | 4 | -0.05 | -1.23 | 4.05 | 4.0599999 | 3.99 | 392800 |
| 1731364800 | 4.05 | -0.08 | -1.94 | 4.1 | 4.14 | 4.03 | 334545 |
| 1731105600 | 4.13 | 0.01 | 0.24 | 4.1 | 4.15 | 4.05 | 712914 |
| 1731019200 | 4.12 | 0 | 0.00 | 4.1 | 4.21 | 4.09 | 414862 |
| 1730932800 | 4.12 | -0.21 | -4.85 | 4.39 | 4.39 | 4.1 | 323170 |
| 1730846400 | 4.33 | 0 | 0.00 | 4.3099999 | 4.38 | 4.28 | 1086276 |
| 1730760000 | 4.33 | 0.17 | 4.09 | 4.14 | 4.34 | 4.14 | 649733 |
| 1730497200 | 4.16 | 0.09 | 2.21 | 4.09 | 4.21 | 4.09 | 384830 |
| 1730410800 | 4.07 | -0.09 | -2.16 | 4.13 | 4.15 | 4.0599999 | 952100 |
| 1730324400 | 4.16 | 0 | 0.00 | 4.15 | 4.23 | 4.14 | 303461 |
| 1730238000 | 4.16 | 0.01 | 0.24 | 4.15 | 4.19 | 4.11 | 370920 |
| 1730151600 | 4.15 | -0.04 | -0.95 | 4.18 | 4.26 | 4.15 | 709703 |
| 1729892400 | 4.19 | -0.31 | -6.89 | 4.5 | 4.5 | 4.16 | 1366331 |
| 1729806000 | 4.5 | -0.15 | -3.23 | 4.62 | 4.67 | 4.43 | 617762 |
| 1729719600 | 4.65 | 0.03 | 0.65 | 4.62 | 4.71 | 4.6 | 392539 |
| 1729633200 | 4.62 | 0.02 | 0.43 | 4.59 | 4.68 | 4.59 | 430611 |
| 1729546800 | 4.6 | -0.07 | -1.50 | 4.66 | 4.68 | 4.55 | 412136 |
| 1729287600 | 4.67 | 0.02 | 0.43 | 4.66 | 4.78 | 4.66 | 888133 |
| 1729201200 | 4.65 | -0.11 | -2.31 | 4.75 | 4.7699999 | 4.61 | 478165 |
| 1729114800 | 4.76 | -0.03 | -0.63 | 4.8099999 | 4.85 | 4.76 | 128355 |
| 1729028400 | 4.79 | 0.04 | 0.84 | 4.7699999 | 4.82 | 4.73 | 164189 |
| 1728682800 | 4.75 | -0.03 | -0.63 | 4.78 | 4.8099999 | 4.74 | 145178 |
| 1728596400 | 4.78 | -0.09 | -1.85 | 4.82 | 4.84 | 4.7699999 | 107962 |
| 1728510000 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1728423600 | 4.87 | 0.07 | 1.46 | 4.76 | 4.87 | 4.76 | 148999 |
| 1728337200 | 4.8 | -0.1 | -2.04 | 4.89 | 4.93 | 4.75 | 385128 |
| 1728078000 | 4.9 | -0.06 | -1.21 | 4.99 | 4.99 | 4.84 | 177806 |
| 1727991600 | 4.96 | -0.1 | -1.98 | 5.03 | 5.0599999 | 4.92 | 117426 |
| 1727905200 | 5.0599999 | -0.07 | -1.36 | 5.13 | 5.13 | 5.03 | 165235 |
| 1727818800 | 5.13 | -0.04 | -0.77 | 5.18 | 5.18 | 5.08 | 319920 |
| 1727730000 | 5.17 | 0.11 | 2.17 | 5.0599999 | 5.17 | 5.04 | 403589 |
| 1727473200 | 5.0599999 | 0.04 | 0.80 | 5.0199999 | 5.09 | 4.99 | 142998 |
| 1727386800 | 5.0199999 | 0.05 | 1.01 | 5.01 | 5.1 | 5.01 | 156298 |
| 1727300400 | 4.97 | -0.04 | -0.80 | 5.01 | 5.05 | 4.96 | 117133 |
| 1727214000 | 5.01 | -0.01 | -0.20 | 5.03 | 5.04 | 4.94 | 258840 |
| 1727127600 | 5.0199999 | 0 | 0.00 | 5 | 5.0199999 | 4.92 | 166119 |
| 1726868400 | 5.0199999 | 0.1 | 2.03 | 4.9 | 5.0199999 | 4.85 | 949304 |
| 1726782000 | 4.92 | 0.1 | 2.07 | 4.88 | 4.95 | 4.86 | 492483 |
| 1726695600 | 4.82 | -0.05 | -1.03 | 4.88 | 4.89 | 4.8099999 | 251955 |
| 1726609200 | 4.87 | -0.05 | -1.02 | 4.94 | 4.99 | 4.87 | 247445 |
| 1726522800 | 4.92 | -0.14 | -2.77 | 5.04 | 5.0599999 | 4.92 | 111429 |
| 1726263600 | 5.0599999 | 0.08 | 1.61 | 4.99 | 5.08 | 4.99 | 271432 |
| 1726177200 | 4.98 | -0.04 | -0.80 | 4.99 | 5.03 | 4.96 | 245485 |
| 1726090800 | 5.0199999 | 0.11 | 2.24 | 4.96 | 5.0199999 | 4.84 | 313297 |
| 1726004400 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1725918000 | 4.91 | -0.05 | -1.01 | 4.96 | 5.01 | 4.89 | 456889 |
| 1725658800 | 4.96 | -0.03 | -0.60 | 4.99 | 5.03 | 4.95 | 372060 |
| 1725572400 | 4.99 | 0 | 0.00 | 5 | 5.05 | 4.94 | 458882 |
| 1725486000 | 4.99 | 0.13 | 2.67 | 4.84 | 5 | 4.84 | 226411 |
| 1725399600 | 4.86 | 0.02 | 0.41 | 4.8099999 | 4.87 | 4.8099999 | 153090 |
| 1725054000 | 4.84 | 0.05 | 1.04 | 4.8099999 | 4.84 | 4.78 | 180269 |
| 1724967600 | 4.79 | -0.02 | -0.42 | 4.8 | 4.84 | 4.7699999 | 188286 |
| 1724881200 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.85 | 4.7699999 | 194790 |
| 1724794800 | 4.8099999 | 0.07 | 1.48 | 4.7 | 4.83 | 4.69 | 409619 |
| 1724708400 | 4.74 | 0.01 | 0.21 | 4.74 | 4.76 | 4.68 | 413682 |
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
