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 | 0.03 | 1.08695652174 | 2.76 | 2.82 | 2.71 | 840393 | 2.76538894 | DR |
| 4 | -0.14 | -4.77815699659 | 2.93 | 3.015 | 2.71 | 904029 | 2.84250442 | DR |
| 12 | -0.57 | -16.9642857143 | 3.36 | 3.46 | 2.71 | 592639 | 3.01009019 | DR |
| 26 | -0.1 | -3.46020761246 | 2.89 | 3.619 | 2.71 | 571326 | 3.06489318 | DR |
| 52 | -0.9 | -24.3902439024 | 3.69 | 3.75 | 2.71 | 491947 | 3.15337937 | DR |
| 156 | -0.82 | -22.7146814404 | 3.61 | 4.7 | 2.71 | 338600 | 3.39554538 | DR |
| 260 | -0.556 | -16.6168559474 | 3.346 | 4.78 | 2.6 | 293704 | 3.38765351 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735338000 | 2.79 | 0.01 | 0.36 | 2.7799999 | 2.8 | 2.77 | 768435 |
| 1735252020 | 2.7799999 | -0.02 | -0.71 | 2.79 | 2.82 | 2.7599999 | 713350 |
| 1735078200 | 2.8 | 0.06 | 2.19 | 2.71 | 2.8 | 2.71 | 306516 |
| 1734992400 | 2.74 | -0.01 | -0.36 | 2.7599999 | 2.77 | 2.72 | 1573269 |
| 1734733200 | 2.75 | -0.01 | -0.36 | 2.74 | 2.77 | 2.73 | 1015934 |
| 1734646800 | 2.7599999 | -0.01 | -0.36 | 2.7700999 | 2.7799999 | 2.74 | 1477706 |
| 1734560940 | 2.77 | -0.07 | -2.46 | 2.825 | 2.87 | 2.77 | 574076 |
| 1734474360 | 2.84 | 0 | 0.00 | 2.82 | 2.854 | 2.82 | 702690 |
| 1734388140 | 2.84 | -0.04 | -1.39 | 2.85 | 2.87 | 2.82 | 2706932 |
| 1734128940 | 2.88 | -0.01 | -0.35 | 2.88 | 2.9 | 2.87 | 520540 |
| 1734042480 | 2.89 | -0.01 | -0.34 | 2.93 | 2.9305 | 2.89 | 753732 |
| 1733955900 | 2.9 | -0.03 | -1.02 | 2.92 | 2.93 | 2.89 | 492333 |
| 1733869200 | 2.93 | -0.06 | -2.01 | 2.945 | 2.96 | 2.92 | 657998 |
| 1733782800 | 2.99 | 0.05 | 1.70 | 3.0001 | 3.015 | 2.98 | 885321 |
| 1733523600 | 2.94 | 0.03 | 1.03 | 2.99 | 3.0099999 | 2.92 | 634418 |
| 1733437500 | 2.91 | -0.02 | -0.68 | 2.93 | 2.97 | 2.91 | 810175 |
| 1733350980 | 2.93 | 0.03 | 1.03 | 2.93 | 2.97 | 2.71 | 549611 |
| 1733264700 | 2.9 | 0.03 | 1.05 | 2.92 | 2.95 | 2.89 | 1099092 |
| 1733178180 | 2.87 | -0.19 | -6.21 | 2.93 | 2.93 | 2.84 | 934422 |
| 1732918200 | 3.06 | -0.03 | -0.97 | 3.05 | 3.067 | 3.0299999 | 305763 |
| 1732746540 | 3.09 | 0.07 | 2.32 | 3.06 | 3.1 | 3.05 | 308503 |
| 1732660140 | 3.02 | 0 | 0.00 | 3.05 | 3.06 | 3 | 565429 |
| 1732573560 | 3.02 | -0.02 | -0.66 | 3.04 | 3.065 | 3 | 721040 |
| 1732314000 | 3.04 | 0 | 0.00 | 3.0299999 | 3.07 | 3.02 | 322652 |
| 1732227900 | 3.04 | -0.08 | -2.56 | 3.08 | 3.09 | 3.0299999 | 466823 |
| 1732141740 | 3.12 | -0.03 | -0.95 | 3.1 | 3.12 | 3.08 | 410702 |
| 1732054800 | 3.15 | -0.02 | -0.63 | 3.11 | 3.15 | 3.1 | 680555 |
| 1731968640 | 3.17 | 0.06 | 1.93 | 3.14 | 3.18 | 3.12 | 559666 |
| 1731709260 | 3.11 | 0 | 0.00 | 3.14 | 3.16 | 3.11 | 456042 |
| 1731622800 | 3.11 | -0.01 | -0.32 | 3.11 | 3.15 | 3.06 | 491286 |
| 1731536760 | 3.12 | -0.02 | -0.64 | 3.1201 | 3.133 | 3.09 | 479139 |
| 1731450480 | 3.14 | -0.07 | -2.18 | 3.1269999 | 3.14 | 3.1 | 327115 |
| 1731363600 | 3.21 | -0.04 | -1.23 | 3.18 | 3.21 | 3.161 | 372082 |
| 1731104400 | 3.25 | 0.02 | 0.62 | 3.25 | 3.2599999 | 3.21 | 345283 |
| 1731018540 | 3.23 | 0.04 | 1.14 | 3.24 | 3.27 | 3.22 | 329122 |
| 1730931600 | 3.1934999 | -0.04 | -1.13 | 3.188 | 3.23 | 3.16 | 122477 |
| 1730845680 | 3.23 | -0.16 | -4.72 | 3.2301 | 3.27 | 3.21 | 347198 |
| 1730759160 | 3.39 | 0.24 | 7.62 | 3.2 | 3.45 | 3.2 | 314125 |
| 1730496420 | 3.15 | 0 | 0.00 | 3.2 | 3.2 | 3.15 | 215737 |
| 1730409780 | 3.15 | 0.04 | 1.29 | 3.13 | 3.15 | 3.11 | 302159 |
| 1730323500 | 3.11 | 0.01 | 0.32 | 3.08 | 3.12 | 3.08 | 207793 |
| 1730237280 | 3.1 | -0.03 | -0.96 | 3.1 | 3.14 | 3.08 | 215221 |
| 1730150880 | 3.13 | 0.03 | 0.97 | 3.1 | 3.14 | 3.1 | 271740 |
| 1729891500 | 3.1 | -0.05 | -1.59 | 3.14 | 3.15 | 3.1 | 172619 |
| 1729805160 | 3.15 | -0.09 | -2.78 | 3.14 | 3.16 | 3.12 | 120674 |
| 1729718940 | 3.24 | 0.01 | 0.31 | 3.22 | 3.24 | 3.16 | 112932 |
| 1729632300 | 3.23 | 0 | 0.00 | 3.228 | 3.243 | 3.22 | 98369 |
| 1729545600 | 3.23 | 0 | 0.00 | 3.24 | 3.25 | 3.2 | 496205 |
| 1729286400 | 3.23 | -0.02 | -0.62 | 3.2599999 | 3.27 | 3.23 | 665527 |
| 1729200000 | 3.25 | 0.07 | 2.20 | 3.255 | 3.27 | 3.22 | 301502 |
| 1729113960 | 3.18 | -0.02 | -0.63 | 3.21 | 3.23 | 3.17 | 907084 |
| 1729027680 | 3.2 | -0.01 | -0.31 | 3.24 | 3.2628 | 3.195 | 3660242 |
| 1728941220 | 3.21 | -0.07 | -2.13 | 3.25 | 3.255 | 3.21 | 186829 |
| 1728681900 | 3.2799999 | -0.11 | -3.24 | 3.27 | 3.3 | 3.2599999 | 193616 |
| 1728595560 | 3.39 | -0.01 | -0.29 | 3.41 | 3.41 | 3.35 | 116347 |
| 1728508800 | 3.4 | -0.01 | -0.29 | 3.4 | 3.43 | 3.39 | 54882 |
| 1728422580 | 3.41 | 0.04 | 1.19 | 3.46 | 3.46 | 3.37 | 691685 |
| 1728336000 | 3.37 | 0.04 | 1.20 | 3.36 | 3.43 | 3.36 | 280176 |
| 1728077220 | 3.33 | 0.03 | 0.91 | 3.3264999 | 3.33 | 3.27 | 129518 |
| 1727990760 | 3.3 | -0.05 | -1.49 | 3.35 | 3.35 | 3.295 | 153829 |
| 1727904000 | 3.35 | -0.07 | -2.05 | 3.35 | 3.36 | 3.3335 | 109745 |
| 1727818140 | 3.42 | -0.01 | -0.29 | 3.419 | 3.43 | 3.401 | 137369 |
| 1727731380 | 3.43 | -0.16 | -4.46 | 3.48 | 3.483 | 3.4 | 148155 |
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
