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 | 0.08 | 3.84615384615 | 2.08 | 2.35 | 2.08 | 29067 | 2.2554543 | CS |
| 4 | -0.14 | -6.08695652174 | 2.3 | 2.4 | 2.08 | 32419 | 2.26784093 | CS |
| 12 | -0.08 | -3.57142857143 | 2.24 | 2.85 | 1.89 | 44968 | 2.35165554 | CS |
| 26 | -0.49 | -18.4905660377 | 2.65 | 3.78 | 1.89 | 43446 | 2.61473338 | CS |
| 52 | -1.13 | -34.3465045593 | 3.29 | 3.78 | 1.89 | 42336 | 2.74957739 | CS |
| 156 | -2.61 | -54.7169811321 | 4.77 | 13.43 | 1.89 | 42188 | 4.5885173 | CS |
| 260 | -5.34 | -71.2 | 7.5 | 13.43 | 1.89 | 40803 | 5.07908397 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738708800 | 2.16 | -0.04 | -1.82 | 2.24 | 2.27 | 2.15 | 248248 |
| 1738622400 | 2.2 | -0.1 | -4.35 | 2.3 | 2.34 | 2.2 | 50894 |
| 1738363200 | 2.3 | -0.05 | -2.13 | 2.35 | 2.35 | 2.27 | 18765 |
| 1738276800 | 2.35 | 0.11 | 4.91 | 2.23 | 2.35 | 2.23 | 37508 |
| 1738190400 | 2.24 | 0.04 | 1.82 | 2.19 | 2.27 | 2.19 | 13916 |
| 1738104000 | 2.2 | 0.03 | 1.38 | 2.08 | 2.27 | 2.08 | 24250 |
| 1738017600 | 2.17 | -0.08 | -3.56 | 2.22 | 2.25 | 2.17 | 34849 |
| 1737758400 | 2.25 | -0.03 | -1.32 | 2.23 | 2.29 | 2.2 | 59355 |
| 1737672000 | 2.2799999 | -0.05 | -2.15 | 2.32 | 2.32 | 2.25 | 20800 |
| 1737585600 | 2.33 | -0.02 | -0.85 | 2.32 | 2.33 | 2.2799999 | 15300 |
| 1737499200 | 2.35 | 0.09 | 3.98 | 2.29 | 2.37 | 2.29 | 36188 |
| 1737412800 | 2.2599999 | -0.01 | -0.44 | 2.21 | 2.27 | 2.21 | 12003 |
| 1737153600 | 2.27 | -0.12 | -5.02 | 2.32 | 2.35 | 2.24 | 68650 |
| 1737067200 | 2.39 | 0.08 | 3.46 | 2.4 | 2.4 | 2.3 | 11810 |
| 1736980800 | 2.31 | 0.06 | 2.67 | 2.25 | 2.31 | 2.21 | 39878 |
| 1736894400 | 2.25 | 0.05 | 2.27 | 2.32 | 2.32 | 2.23 | 37683 |
| 1736808000 | 2.2 | -0.12 | -5.17 | 2.33 | 2.33 | 2.2 | 38224 |
| 1736548800 | 2.32 | 0.03 | 1.31 | 2.24 | 2.4 | 2.24 | 52904 |
| 1736462400 | 2.29 | 0.02 | 0.88 | 2.27 | 2.29 | 2.25 | 5211 |
| 1736376000 | 2.27 | 0.03 | 1.34 | 2.2599999 | 2.27 | 2.2 | 41952 |
| 1736289600 | 2.24 | 0.04 | 1.82 | 2.3 | 2.32 | 2.21 | 28245 |
| 1736203200 | 2.2 | -0.06 | -2.65 | 2.2599999 | 2.27 | 2.18 | 37576 |
| 1735944000 | 2.2599999 | -0.04 | -1.74 | 2.3 | 2.3 | 2.25 | 38346 |
| 1735857600 | 2.3 | -0.04 | -1.71 | 2.2799999 | 2.4 | 2.27 | 57124 |
| 1735684800 | 2.34 | 0.03 | 1.30 | 2.36 | 2.36 | 2.3 | 13533 |
| 1735598400 | 2.31 | -0.06 | -2.53 | 2.4 | 2.43 | 2.3 | 34940 |
| 1735339200 | 2.37 | -0.19 | -7.42 | 2.5 | 2.55 | 2.36 | 76105 |
| 1735069200 | 2.56 | 0.05 | 1.99 | 2.2799999 | 2.58 | 2.2799999 | 127615 |
| 1734993600 | 2.5099999 | 0.05 | 2.03 | 2.46 | 2.56 | 2.46 | 42421 |
| 1734734400 | 2.46 | -0.04 | -1.60 | 2.4 | 2.55 | 2.4 | 22973 |
| 1734648000 | 2.5 | 0 | 0.00 | 2.45 | 2.5 | 2.37 | 25544 |
| 1734561600 | 2.5 | 0.02 | 0.81 | 2.6 | 2.6 | 2.42 | 19114 |
| 1734475200 | 2.48 | 0.02 | 0.81 | 2.52 | 2.54 | 2.42 | 15310 |
| 1734388800 | 2.46 | -0.04 | -1.60 | 2.55 | 2.57 | 2.46 | 30527 |
| 1734129600 | 2.5 | -0.14 | -5.30 | 2.65 | 2.65 | 2.5 | 28305 |
| 1734043200 | 2.64 | 0.13 | 5.18 | 2.5099999 | 2.64 | 2.5099999 | 51850 |
| 1733956800 | 2.5099999 | -0.03 | -1.18 | 2.43 | 2.58 | 2.43 | 10484 |
| 1733870400 | 2.54 | -0.08 | -3.05 | 2.64 | 2.66 | 2.54 | 11276 |
| 1733784000 | 2.62 | 0.01 | 0.38 | 2.61 | 2.68 | 2.59 | 32664 |
| 1733524800 | 2.61 | 0.01 | 0.38 | 2.65 | 2.65 | 2.6 | 4000 |
| 1733438400 | 2.6 | 0.02 | 0.78 | 2.63 | 2.64 | 2.58 | 29789 |
| 1733352000 | 2.58 | 0.03 | 1.18 | 2.55 | 2.63 | 2.5 | 31761 |
| 1733265600 | 2.55 | 0.03 | 1.19 | 2.6 | 2.64 | 2.5099999 | 43346 |
| 1733179200 | 2.52 | 0.02 | 0.80 | 2.55 | 2.56 | 2.43 | 16161 |
| 1732920000 | 2.5 | -0.05 | -1.96 | 2.5099999 | 2.57 | 2.5 | 5666 |
| 1732833600 | 2.55 | -0.09 | -3.41 | 2.55 | 2.64 | 2.52 | 22411 |
| 1732747200 | 2.64 | 0.23 | 9.54 | 2.5 | 2.64 | 2.49 | 52241 |
| 1732660800 | 2.41 | 0.01 | 0.42 | 2.39 | 2.47 | 2.38 | 12738 |
| 1732574400 | 2.4 | -0.16 | -6.25 | 2.57 | 2.57 | 2.31 | 111478 |
| 1732315200 | 2.56 | -0.13 | -4.83 | 2.74 | 2.74 | 2.52 | 67081 |
| 1732228800 | 2.69 | 0.65 | 31.86 | 2.3 | 2.85 | 2.2799999 | 286139 |
| 1732142400 | 2.04 | -0.07 | -3.32 | 2.25 | 2.25 | 1.94 | 59673 |
| 1732056000 | 2.11 | 0.12 | 6.03 | 2 | 2.12 | 2 | 22730 |
| 1731969600 | 1.99 | 0.09 | 4.74 | 1.99 | 2.0299999 | 1.89 | 142027 |
| 1731710400 | 1.9 | -0.11 | -5.47 | 2.05 | 2.08 | 1.9 | 87758 |
| 1731624000 | 2.0099999 | -0.11 | -5.19 | 2.19 | 2.19 | 2.0099999 | 95012 |
| 1731537600 | 2.12 | -0.09 | -4.07 | 2.18 | 2.22 | 2.12 | 91882 |
| 1731451200 | 2.21 | -0.03 | -1.34 | 2.24 | 2.2599999 | 2.19 | 57178 |
| 1731364800 | 2.24 | -0.18 | -7.44 | 2.36 | 2.36 | 2.15 | 68382 |
| 1731105600 | 2.42 | -0.1 | -3.97 | 2.5 | 2.5099999 | 2.32 | 109660 |
| 1731019200 | 2.52 | 0.02 | 0.80 | 2.49 | 2.5299999 | 2.47 | 18656 |
| 1730932800 | 2.5 | 0.02 | 0.81 | 2.52 | 2.52 | 2.42 | 36117 |
| 1730846400 | 2.48 | 0 | 0.00 | 2.5 | 2.5299999 | 2.45 | 24004 |
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
