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 | 0.0311 | 1.1268115942 | 2.76 | 2.894 | 2.74 | 7199 | 2.78961163 | CS |
| 4 | -0.1329 | -4.54514363885 | 2.924 | 3.086 | 2.74 | 27876 | 2.93368738 | CS |
| 12 | -0.6389 | -18.6268221574 | 3.43 | 3.502 | 2.67 | 14592 | 3.0226556 | CS |
| 26 | -0.6689 | -19.3323699422 | 3.46 | 3.89 | 2.67 | 14292 | 3.27420116 | CS |
| 52 | -1.5789 | -36.1304347826 | 4.37 | 6 | 2.67 | 11454 | 3.49124628 | CS |
| 156 | 0.2209 | 8.59466189402 | 2.5702 | 6 | 2.15 | 10042 | 3.36746885 | CS |
| 260 | 0.5532 | 24.7196031994 | 2.2379 | 6 | 0.8505 | 12801 | 2.54845918 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736202360 | 2.74 | -0.07 | -2.56 | 2.836 | 2.875 | 2.74 | 11973 |
| 1735942980 | 2.812 | -0.08 | -2.83 | 2.82 | 2.89 | 2.75 | 4113 |
| 1735856700 | 2.894 | 0.07 | 2.44 | 2.894 | 2.894 | 2.894 | 755 |
| 1735683960 | 2.825 | 0.04 | 1.55 | 2.7599999 | 2.862 | 2.75 | 11956 |
| 1735597740 | 2.782 | -0.1 | -3.34 | 2.902 | 2.902 | 2.782 | 11501 |
| 1735338000 | 2.878 | -0.11 | -3.68 | 2.812 | 2.94 | 2.812 | 4628 |
| 1735252020 | 2.988 | 0.15 | 5.29 | 2.862 | 2.988 | 2.862 | 7148 |
| 1735078200 | 2.838 | -0.13 | -4.32 | 2.838 | 2.838 | 2.838 | 2558 |
| 1734992400 | 2.966 | 0.04 | 1.37 | 2.9005 | 3.0139999 | 2.9005 | 3267 |
| 1734733200 | 2.926 | 0.01 | 0.34 | 2.86 | 2.99 | 2.86 | 204440 |
| 1734646800 | 2.916 | -0.02 | -0.55 | 2.904 | 2.994 | 2.904 | 13181 |
| 1734560760 | 2.932 | 0 | 0.00 | 2.932 | 2.932 | 2.932 | 0 |
| 1734474360 | 2.932 | -0.15 | -4.99 | 2.996 | 3.058 | 2.932 | 39413 |
| 1734388140 | 3.086 | 0.15 | 5.04 | 3.0224 | 3.086 | 3.0224 | 51812 |
| 1734128940 | 2.938 | -0.06 | -2.07 | 3 | 3 | 2.938 | 85121 |
| 1734042480 | 3 | -0 | -0.04 | 3.08 | 3.08 | 3 | 6598 |
| 1733955900 | 3.0011 | 0.13 | 4.57 | 3.0011 | 3.0011 | 3.0011 | 454 |
| 1733869200 | 2.87 | 0.03 | 0.99 | 2.924 | 2.985 | 2.87 | 14970 |
| 1733782800 | 2.842 | -0.18 | -5.89 | 2.7700999 | 3.1085 | 2.7700999 | 7799 |
| 1733523600 | 3.02 | 0.12 | 3.99 | 2.916 | 3.046 | 2.914 | 22305 |
| 1733437500 | 2.904 | 0.01 | 0.35 | 2.904 | 2.904 | 2.904 | 561 |
| 1733350980 | 2.894 | -0.39 | -11.93 | 2.888 | 2.894 | 2.888 | 1687 |
| 1733264700 | 3.286 | 0.47 | 16.52 | 2.75 | 3.286 | 2.75 | 20052 |
| 1733178180 | 2.82 | -0.27 | -8.74 | 2.9619 | 2.9619 | 2.82 | 1397 |
| 1732918200 | 3.09 | 0.14 | 4.75 | 2.67 | 3.09 | 2.67 | 2924 |
| 1732746540 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1732660140 | 2.95 | -0.08 | -2.64 | 3.06 | 3.15 | 2.95 | 8989 |
| 1732573560 | 3.0299999 | -0.04 | -1.30 | 3.174 | 3.182 | 3.0299999 | 2472 |
| 1732314000 | 3.07 | -0.07 | -2.28 | 3.053 | 3.142 | 3.053 | 7067 |
| 1732227900 | 3.1417 | -0.06 | -1.88 | 3.254 | 3.254 | 3.1417 | 1860 |
| 1732141740 | 3.202 | -0.05 | -1.46 | 3.202 | 3.202 | 3.202 | 337 |
| 1732054800 | 3.2495 | 0.18 | 6.02 | 3.246 | 3.2495 | 3.246 | 625 |
| 1731968640 | 3.065 | -0.09 | -2.70 | 3.065 | 3.065 | 3.065 | 3183 |
| 1731709260 | 3.15 | 0.02 | 0.70 | 3.15 | 3.15 | 3.15 | 7994 |
| 1731623160 | 3.128 | 0 | 0.00 | 3.128 | 3.128 | 3.128 | 0 |
| 1731536760 | 3.128 | 0.06 | 1.89 | 3.244 | 3.244 | 3.128 | 1900 |
| 1731450480 | 3.07 | -0.04 | -1.22 | 3.07 | 3.198 | 3.07 | 40153 |
| 1731363600 | 3.108 | -0.3 | -8.72 | 3.25 | 3.25 | 3.108 | 2855 |
| 1731104940 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1731018540 | 3.405 | 0 | 0.15 | 3.444 | 3.444 | 3.31 | 2618 |
| 1730931600 | 3.4 | 0.12 | 3.60 | 3.22 | 3.4 | 3.1424 | 7515 |
| 1730845680 | 3.282 | 0.06 | 1.93 | 3.282 | 3.282 | 3.282 | 278 |
| 1730755620 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1730496420 | 3.22 | -0.19 | -5.63 | 3.2679999 | 3.2679999 | 3.22 | 1657 |
| 1730409780 | 3.412 | 0.13 | 4.02 | 3.412 | 3.412 | 3.412 | 356 |
| 1730323500 | 3.2799999 | -0.11 | -3.19 | 3.305 | 3.305 | 3.2599999 | 33799 |
| 1730237280 | 3.388 | 0.04 | 1.13 | 3.38 | 3.388 | 3.38 | 1847 |
| 1730150880 | 3.35 | -0.03 | -0.89 | 3.412 | 3.412 | 3.258 | 10199 |
| 1729891500 | 3.38 | 0.02 | 0.67 | 3.4 | 3.4 | 3.38 | 17488 |
| 1729805160 | 3.3574 | -0.05 | -1.35 | 3.3574 | 3.3574 | 3.3574 | 324 |
| 1729718700 | 3.4035 | 0 | 0.00 | 3.4035 | 3.4035 | 3.4035 | 0 |
| 1729632300 | 3.4035 | -0.05 | -1.52 | 3.4035 | 3.4035 | 3.4035 | 2769 |
| 1729545600 | 3.456 | 0.11 | 3.16 | 3.3605 | 3.456 | 3.324 | 8442 |
| 1729286400 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1729200000 | 3.35 | -0.15 | -4.34 | 3.312 | 3.42 | 3.312 | 16375 |
| 1729113960 | 3.502 | -0.03 | -0.79 | 3.43 | 3.502 | 3.4252 | 3298 |
| 1729027620 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1728941220 | 3.53 | 0.09 | 2.68 | 3.592 | 3.592 | 3.53 | 2443 |
| 1728681900 | 3.438 | 0.07 | 2.02 | 3.465 | 3.48 | 3.438 | 4655 |
| 1728595560 | 3.37 | 0.03 | 1.02 | 3.444 | 3.444 | 3.3 | 3356 |
| 1728508800 | 3.336 | -0.1 | -2.85 | 3.336 | 3.336 | 3.336 | 1238 |
| 1728422580 | 3.434 | -0 | -0.06 | 3.37 | 3.434 | 3.37 | 2171 |
| 1728336000 | 3.436 | -0.01 | -0.29 | 3.436 | 3.436 | 3.436 | 3227 |
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
