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 | -1.17302052786 | 3.41 | 3.48 | 3.12 | 7943 | 3.36289322 | CS |
| 4 | 0.05 | 1.50602409639 | 3.32 | 3.55 | 3.07 | 4836 | 3.35327154 | CS |
| 12 | -0.55 | -14.0306122449 | 3.92 | 4 | 3.07 | 4158 | 3.477737 | CS |
| 26 | -0.18 | -5.07042253521 | 3.55 | 4.1 | 3.07 | 5412 | 3.75497797 | CS |
| 52 | -0.05 | -1.46198830409 | 3.42 | 4.29 | 3.07 | 5526 | 3.71144597 | CS |
| 156 | 0.21 | 6.64556962025 | 3.16 | 4.29 | 2.27 | 4991 | 3.14404573 | CS |
| 260 | 0.54 | 19.0812720848 | 2.83 | 4.29 | 2.27 | 8373 | 3.08599753 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742593200 | 3.37 | 0.07 | 2.12 | 3.3 | 3.37 | 3.3 | 200 |
| 1742506800 | 3.3 | 0.03 | 0.92 | 3.2599999 | 3.4 | 3.2599999 | 4000 |
| 1742420400 | 3.27 | -0.14 | -4.11 | 3.38 | 3.38 | 3.25 | 10600 |
| 1742334000 | 3.41 | 0.05 | 1.49 | 3.41 | 3.48 | 3.41 | 3203 |
| 1742247600 | 3.36 | -0.09 | -2.61 | 3.37 | 3.41 | 3.12 | 9150 |
| 1741988400 | 3.45 | 0.04 | 1.17 | 3.41 | 3.48 | 3.41 | 12764 |
| 1741902000 | 3.41 | 0.11 | 3.33 | 3.29 | 3.5 | 3.29 | 4303 |
| 1741815600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1741729200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1741642800 | 3.3 | -0.23 | -6.52 | 3.35 | 3.35 | 3.27 | 3355 |
| 1741387200 | 3.53 | 0.11 | 3.22 | 3.2799999 | 3.55 | 3.2799999 | 4952 |
| 1741300800 | 3.42 | 0.02 | 0.59 | 3.27 | 3.42 | 3.27 | 2605 |
| 1741214400 | 3.4 | 0.04 | 1.19 | 3.33 | 3.43 | 3.33 | 21831 |
| 1741128000 | 3.36 | 0.03 | 0.90 | 3.39 | 3.39 | 3.36 | 1500 |
| 1741041600 | 3.33 | 0.19 | 6.05 | 3.14 | 3.33 | 3.14 | 4255 |
| 1740782400 | 3.14 | 0.01 | 0.32 | 3.17 | 3.17 | 3.1 | 3900 |
| 1740696000 | 3.13 | -0.16 | -4.86 | 3.2599999 | 3.2599999 | 3.07 | 5700 |
| 1740609600 | 3.29 | 0.01 | 0.30 | 3.31 | 3.31 | 3.29 | 400 |
| 1740523200 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1740436800 | 3.2799999 | -0.01 | -0.30 | 3.08 | 3.29 | 3.08 | 3200 |
| 1740177600 | 3.29 | 0.01 | 0.30 | 3.32 | 3.32 | 3.29 | 1004 |
| 1740091200 | 3.2799999 | -0.12 | -3.53 | 3.36 | 3.36 | 3.2799999 | 400 |
| 1740004800 | 3.4 | 0.09 | 2.72 | 3.4 | 3.4 | 3.22 | 9990 |
| 1739918400 | 3.31 | -0.15 | -4.34 | 3.4 | 3.4 | 3.31 | 801 |
| 1739572800 | 3.46 | 0.01 | 0.29 | 3.49 | 3.5 | 3.46 | 3139 |
| 1739486400 | 3.45 | 0.06 | 1.77 | 3.39 | 3.45 | 3.38 | 5700 |
| 1739400000 | 3.39 | 0.05 | 1.50 | 3.39 | 3.39 | 3.39 | 105 |
| 1739313600 | 3.34 | -0.01 | -0.30 | 3.4 | 3.45 | 3.34 | 2402 |
| 1739227200 | 3.35 | 0.02 | 0.60 | 3.33 | 3.35 | 3.33 | 439 |
| 1738968000 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 1000 |
| 1738881600 | 3.33 | -0.07 | -2.06 | 3.48 | 3.48 | 3.33 | 9480 |
| 1738795200 | 3.4 | -0.01 | -0.29 | 3.4 | 3.4 | 3.4 | 700 |
| 1738708800 | 3.41 | 0.04 | 1.19 | 3.41 | 3.41 | 3.41 | 160 |
| 1738622400 | 3.37 | -0.17 | -4.80 | 3.44 | 3.5 | 3.11 | 12764 |
| 1738363200 | 3.54 | -0.02 | -0.56 | 3.54 | 3.54 | 3.54 | 147 |
| 1738276800 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 10 |
| 1738190400 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 2 |
| 1738104000 | 3.56 | 0.05 | 1.42 | 3.54 | 3.6 | 3.54 | 6100 |
| 1738017600 | 3.51 | 0.01 | 0.29 | 3.43 | 3.51 | 3.43 | 4700 |
| 1737758400 | 3.5 | 0 | 0.00 | 3.34 | 3.54 | 3.34 | 5850 |
| 1737672000 | 3.5 | -0.03 | -0.85 | 3.5 | 3.5 | 3.5 | 1000 |
| 1737585600 | 3.53 | 0.07 | 2.02 | 3.54 | 3.54 | 3.46 | 900 |
| 1737499200 | 3.46 | -0.16 | -4.42 | 3.58 | 3.58 | 3.46 | 1100 |
| 1737412800 | 3.62 | 0.05 | 1.40 | 3.6 | 3.67 | 3.58 | 1800 |
| 1737153600 | 3.57 | 0.07 | 2.00 | 3.58 | 3.59 | 3.57 | 2005 |
| 1737067200 | 3.5 | 0.02 | 0.57 | 3.68 | 3.68 | 3.49 | 4801 |
| 1736980800 | 3.48 | -0.1 | -2.79 | 3.59 | 3.6 | 3.32 | 15810 |
| 1736894400 | 3.58 | 0.05 | 1.42 | 3.49 | 3.58 | 3.46 | 1900 |
| 1736808000 | 3.53 | -0.07 | -1.94 | 3.49 | 3.7 | 3.49 | 2668 |
| 1736548800 | 3.6 | -0.02 | -0.55 | 3.59 | 3.6 | 3.59 | 1550 |
| 1736462400 | 3.62 | -0.22 | -5.73 | 3.8 | 3.8 | 3.58 | 4202 |
| 1736376000 | 3.84 | -0.01 | -0.26 | 3.81 | 3.84 | 3.51 | 2012 |
| 1736289600 | 3.85 | 0.1 | 2.67 | 3.75 | 3.85 | 3.75 | 6710 |
| 1736203200 | 3.75 | -0.05 | -1.32 | 3.43 | 3.75 | 3.43 | 13402 |
| 1735944000 | 3.8 | 0 | 0.00 | 3.76 | 3.8 | 3.76 | 1001 |
| 1735857600 | 3.8 | -0.12 | -3.06 | 3.87 | 3.87 | 3.72 | 1105 |
| 1735684800 | 3.92 | 0.17 | 4.53 | 3.78 | 3.92 | 3.78 | 400 |
| 1735598400 | 3.75 | -0.25 | -6.25 | 3.99 | 3.99 | 3.75 | 12553 |
| 1735339200 | 4 | 0.05 | 1.27 | 3.92 | 4 | 3.92 | 5610 |
| 1735069200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 118 |
| 1734993600 | 3.95 | 0.07 | 1.80 | 3.86 | 3.98 | 3.86 | 14005 |
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
