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 | 0.65 | 23.2142857143 | 2.8 | 3.5 | 2.74 | 59181 | 3.22776448 | CS |
| 4 | 0.47 | 15.7718120805 | 2.98 | 3.5 | 2.72 | 23878 | 3.09856173 | CS |
| 12 | 0.35 | 11.2903225806 | 3.1 | 3.5 | 2.72 | 29192 | 3.1379629 | CS |
| 26 | 0.14 | 4.22960725076 | 3.31 | 3.73 | 2.72 | 39677 | 3.26958493 | CS |
| 52 | 0.82 | 31.1787072243 | 2.63 | 3.74 | 1.96 | 36307 | 3.10742729 | CS |
| 156 | 3.095 | 871.830985915 | 0.355 | 3.74 | 0.11 | 97524 | 0.68802335 | CS |
| 260 | 3.095 | 871.830985915 | 0.355 | 3.74 | 0.11 | 178905 | 0.48770203 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735944000 | 3.45 | 0.1 | 2.99 | 3.35 | 3.5 | 3.35 | 121652 |
| 1735857600 | 3.35 | 0.17 | 5.35 | 3.23 | 3.38 | 3.22 | 143799 |
| 1735684800 | 3.18 | 0.38 | 13.57 | 2.85 | 3.18 | 2.85 | 58348 |
| 1735598400 | 2.8 | 0 | 0.00 | 2.7599999 | 2.82 | 2.74 | 23176 |
| 1735339200 | 2.8 | -0.05 | -1.75 | 2.8 | 2.8 | 2.7799999 | 11400 |
| 1735069200 | 2.85 | -0.03 | -1.04 | 2.85 | 2.85 | 2.8 | 6287 |
| 1734993600 | 2.88 | 0.05 | 1.77 | 2.96 | 2.96 | 2.83 | 1053 |
| 1734734400 | 2.83 | 0.11 | 4.04 | 2.72 | 2.83 | 2.72 | 9218 |
| 1734648000 | 2.72 | -0.13 | -4.56 | 2.81 | 2.82 | 2.72 | 16862 |
| 1734561600 | 2.85 | -0.07 | -2.40 | 2.91 | 2.92 | 2.82 | 23722 |
| 1734475200 | 2.92 | -0.03 | -1.02 | 2.92 | 2.99 | 2.92 | 7125 |
| 1734388800 | 2.95 | -0.04 | -1.34 | 2.94 | 2.95 | 2.92 | 5939 |
| 1734129600 | 2.99 | -0.04 | -1.32 | 3.0099999 | 3.02 | 2.92 | 5420 |
| 1734043200 | 3.0299999 | 0.02 | 0.66 | 3 | 3.05 | 3 | 9292 |
| 1733956800 | 3.0099999 | 0.02 | 0.67 | 3.0299999 | 3.05 | 3.0099999 | 6891 |
| 1733870400 | 2.99 | 0.03 | 1.01 | 2.98 | 3.04 | 2.97 | 22596 |
| 1733784000 | 2.96 | 0 | 0.00 | 2.95 | 3.05 | 2.93 | 44604 |
| 1733524800 | 2.96 | -0.05 | -1.66 | 2.98 | 3 | 2.96 | 10200 |
| 1733438400 | 3.0099999 | 0.01 | 0.33 | 3.05 | 3.05 | 2.98 | 18046 |
| 1733352000 | 3 | -0.04 | -1.32 | 3.02 | 3.0299999 | 3 | 4735 |
| 1733265600 | 3.04 | 0.01 | 0.33 | 3 | 3.04 | 2.98 | 15645 |
| 1733179200 | 3.0299999 | -0.01 | -0.33 | 3.0299999 | 3.04 | 3 | 38687 |
| 1732920000 | 3.04 | -0.02 | -0.65 | 3.05 | 3.05 | 3.04 | 1023 |
| 1732833600 | 3.06 | 0.04 | 1.32 | 3.0299999 | 3.06 | 3.0299999 | 1400 |
| 1732747200 | 3.02 | 0.02 | 0.67 | 3 | 3.0299999 | 3 | 12590 |
| 1732660800 | 3 | -0.04 | -1.32 | 3.06 | 3.07 | 2.97 | 50590 |
| 1732574400 | 3.04 | -0.11 | -3.49 | 3.06 | 3.1 | 3.0099999 | 127943 |
| 1732315200 | 3.15 | 0.06 | 1.94 | 3.11 | 3.15 | 3.09 | 18039 |
| 1732228800 | 3.09 | -0.04 | -1.28 | 3.13 | 3.13 | 3.08 | 2856 |
| 1732142400 | 3.13 | 0.07 | 2.29 | 3.06 | 3.15 | 3.06 | 18974 |
| 1732056000 | 3.06 | 0.01 | 0.33 | 3.1 | 3.1 | 3 | 42663 |
| 1731969600 | 3.05 | 0.05 | 1.67 | 3 | 3.08 | 3 | 31742 |
| 1731710400 | 3 | -0.03 | -0.99 | 3.0299999 | 3.0299999 | 2.95 | 11295 |
| 1731624000 | 3.0299999 | 0.06 | 2.02 | 2.97 | 3.0299999 | 2.95 | 23281 |
| 1731537600 | 2.97 | -0.05 | -1.66 | 3.0099999 | 3.0099999 | 2.95 | 14071 |
| 1731451200 | 3.02 | -0.01 | -0.33 | 3.0299999 | 3.05 | 3 | 16352 |
| 1731364800 | 3.0299999 | -0.17 | -5.31 | 3.15 | 3.15 | 3.02 | 16777 |
| 1731105600 | 3.2 | -0.09 | -2.74 | 3.2799999 | 3.2799999 | 3.16 | 10799 |
| 1731019200 | 3.29 | 0.1 | 3.13 | 3.2599999 | 3.32 | 3.2599999 | 24220 |
| 1730932800 | 3.19 | -0.1 | -3.04 | 3.1 | 3.2 | 3.1 | 10168 |
| 1730846400 | 3.29 | 0.07 | 2.17 | 3.2 | 3.31 | 3.19 | 75910 |
| 1730760000 | 3.22 | -0.11 | -3.30 | 3.29 | 3.29 | 3.2 | 38053 |
| 1730497200 | 3.33 | 0.2 | 6.39 | 3.18 | 3.33 | 3.18 | 30290 |
| 1730410800 | 3.13 | -0.02 | -0.63 | 3.11 | 3.2 | 3.11 | 37802 |
| 1730324400 | 3.15 | -0.01 | -0.32 | 3.02 | 3.15 | 3.02 | 54816 |
| 1730238000 | 3.16 | 0.09 | 2.93 | 3.09 | 3.2 | 3.09 | 17470 |
| 1730151600 | 3.07 | -0.05 | -1.60 | 3.12 | 3.12 | 3.07 | 9320 |
| 1729892400 | 3.12 | -0.11 | -3.41 | 3.22 | 3.22 | 3.1 | 48450 |
| 1729806000 | 3.23 | 0.05 | 1.57 | 3.2799999 | 3.2799999 | 3.2 | 7500 |
| 1729719600 | 3.18 | -0.11 | -3.34 | 3.27 | 3.27 | 3.18 | 11242 |
| 1729633200 | 3.29 | -0.05 | -1.50 | 3.31 | 3.36 | 3.17 | 44997 |
| 1729546800 | 3.34 | 0.09 | 2.77 | 3.27 | 3.45 | 3.19 | 146050 |
| 1729287600 | 3.25 | 0.25 | 8.33 | 3.02 | 3.25 | 3 | 82810 |
| 1729201200 | 3 | -0.04 | -1.32 | 3.05 | 3.05 | 3 | 16096 |
| 1729114800 | 3.04 | -0.02 | -0.65 | 3.06 | 3.1 | 3.02 | 17881 |
| 1729028400 | 3.06 | -0.04 | -1.29 | 3.08 | 3.09 | 3.0299999 | 55259 |
| 1728682800 | 3.1 | 0.05 | 1.64 | 3.1 | 3.13 | 3.09 | 22962 |
| 1728596400 | 3.05 | 0 | 0.00 | 3.04 | 3.08 | 3.02 | 14812 |
| 1728510000 | 3.05 | 0.02 | 0.66 | 3.0299999 | 3.08 | 3.02 | 125850 |
| 1728423600 | 3.0299999 | -0.05 | -1.62 | 3.09 | 3.09 | 3.0299999 | 5831 |
| 1728337200 | 3.08 | -0.04 | -1.28 | 3.12 | 3.13 | 3.08 | 27405 |
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
