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 | 0.15 | 5.05050505051 | 2.97 | 3.1499 | 2.86 | 1040816 | 3.11286374 | DR |
| 4 | -0.99 | -24.0875912409 | 4.11 | 4.32 | 2.86 | 485288 | 3.23559465 | DR |
| 12 | -1.34 | -30.0448430493 | 4.46 | 4.99 | 2.86 | 599070 | 4.28961333 | DR |
| 26 | -0.96 | -23.5294117647 | 4.08 | 4.9999 | 2.86 | 298336 | 4.29627821 | DR |
| 52 | -1.27 | -28.9293849658 | 4.39 | 5.66 | 2.86 | 181847 | 4.33257714 | DR |
| 156 | -6.82 | -68.6116700201 | 9.94 | 10.61 | 2.86 | 112571 | 4.96621173 | DR |
| 260 | -4.9 | -61.0972568579 | 8.02 | 13.1275 | 2.86 | 73141 | 5.19624702 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572020 | 3.12 | -0.01 | -0.32 | 3.1499 | 3.1499 | 3.08 | 3121618 |
| 1739485320 | 3.13 | 0.03 | 0.97 | 3.13 | 3.14 | 3.09 | 4584990 |
| 1739398920 | 3.1 | 0.11 | 3.68 | 2.98 | 3.11 | 2.98 | 177237 |
| 1739312940 | 2.99 | 0.04 | 1.36 | 2.93 | 3.02 | 2.93 | 108286 |
| 1739226000 | 2.95 | 0.07 | 2.43 | 2.9049999 | 2.97 | 2.8975 | 209867 |
| 1738967160 | 2.88 | -0.14 | -4.64 | 2.97 | 2.97 | 2.86 | 123701 |
| 1738880400 | 3.02 | 0.03 | 1.00 | 3 | 3.09 | 2.9975 | 223928 |
| 1738794000 | 2.99 | 0.02 | 0.67 | 2.96 | 3.0099999 | 2.96 | 117110 |
| 1738708080 | 2.97 | 0 | 0.00 | 2.94 | 3.0125 | 2.94 | 122581 |
| 1738621740 | 2.97 | -0.12 | -3.88 | 2.95 | 3.12 | 2.92 | 485595 |
| 1738362000 | 3.09 | -0.09 | -2.83 | 3.1201 | 3.16 | 3.08 | 183559 |
| 1738276080 | 3.18 | -0.02 | -0.63 | 3.15 | 3.21 | 3.14 | 415449 |
| 1738189740 | 3.2 | -0.06 | -1.84 | 3.2799999 | 3.3 | 3.18 | 293366 |
| 1738103280 | 3.2599999 | -0.02 | -0.61 | 3.23 | 3.35 | 3.221 | 119174 |
| 1738016820 | 3.2799999 | -0.04 | -1.20 | 3.2999 | 3.32 | 3.27 | 448842 |
| 1737757440 | 3.32 | -0.01 | -0.30 | 3.33 | 3.52 | 3.3 | 134621 |
| 1737671220 | 3.33 | -0.57 | -14.62 | 3.39 | 3.43 | 3.281 | 374886 |
| 1737584640 | 3.9 | -0.3 | -7.14 | 4.245 | 4.32 | 3.84 | 545350 |
| 1737498540 | 4.2 | 0.1 | 2.44 | 4.11 | 4.21 | 4.11 | 285152 |
| 1737152880 | 4.1 | -0.04 | -0.97 | 4.11 | 4.17 | 4.09 | 266778 |
| 1737066420 | 4.14 | -0.09 | -2.13 | 4.14 | 4.1599 | 4.095 | 290297 |
| 1736979720 | 4.23 | 0 | 0.00 | 4.2699999 | 4.275 | 4.21 | 35789 |
| 1736893380 | 4.23 | 0.01 | 0.24 | 4.1701 | 4.2699999 | 4.1701 | 147162 |
| 1736806800 | 4.22 | -0.11 | -2.54 | 4.26 | 4.2699 | 4.18 | 175288 |
| 1736547720 | 4.33 | -0.03 | -0.69 | 4.2701 | 4.37 | 4.2699999 | 199448 |
| 1736375340 | 4.36 | -0.12 | -2.68 | 4.4599 | 4.4599 | 4.345 | 40053 |
| 1736288940 | 4.48 | -0.08 | -1.75 | 4.3 | 4.5199 | 4.3 | 186733 |
| 1736202360 | 4.5599999 | 0.14 | 3.17 | 4.5199999 | 4.6999 | 4.5199999 | 284583 |
| 1735942980 | 4.42 | -0.06 | -1.34 | 4.45 | 4.4898999 | 4.385 | 126530 |
| 1735856700 | 4.48 | -0.05 | -1.10 | 4.44 | 4.51 | 4.44 | 140752 |
| 1735683960 | 4.53 | -0.03 | -0.66 | 4.45 | 4.61 | 4.45 | 115387 |
| 1735597740 | 4.5599999 | -0.11 | -2.36 | 4.48 | 4.5599999 | 4.48 | 312885 |
| 1735338000 | 4.67 | -0.04 | -0.89 | 4.694 | 4.7199 | 4.63 | 66146 |
| 1735252020 | 4.712 | -0.03 | -0.59 | 4.7125 | 4.75 | 4.69 | 42301 |
| 1735078200 | 4.74 | 0.05 | 1.07 | 4.5101 | 4.84 | 4.51 | 29471 |
| 1734992400 | 4.69 | -0.02 | -0.42 | 4.68 | 4.73 | 4.61 | 171074 |
| 1734733200 | 4.71 | 0.06 | 1.29 | 4.5801 | 4.73 | 4.5801 | 141770 |
| 1734646800 | 4.65 | 0.02 | 0.43 | 4.6001 | 4.68 | 4.6 | 157120 |
| 1734560940 | 4.63 | -0.06 | -1.28 | 4.67 | 4.79 | 4.59 | 87857 |
| 1734474360 | 4.69 | -0.04 | -0.85 | 4.6701 | 4.82 | 4.65 | 79170 |
| 1734388140 | 4.73 | -0.07 | -1.46 | 4.6301 | 4.73 | 4.6301 | 106487 |
| 1734128940 | 4.8 | -0.07 | -1.44 | 4.99 | 4.99 | 4.7586 | 410961 |
| 1734042480 | 4.87 | 0.03 | 0.62 | 4.85 | 4.9 | 4.85 | 53715 |
| 1733955900 | 4.84 | 0 | 0.00 | 4.78 | 4.84 | 4.76 | 131859 |
| 1733869200 | 4.84 | -0.01 | -0.21 | 4.9399 | 4.9399 | 4.78 | 64279 |
| 1733782800 | 4.85 | -0.05 | -1.02 | 4.94 | 4.94 | 4.8201 | 2546174 |
| 1733523600 | 4.9 | 0.14 | 2.94 | 4.8501 | 4.92 | 4.84 | 3057377 |
| 1733437500 | 4.76 | 0.13 | 2.81 | 4.75 | 4.82 | 4.74 | 762661 |
| 1733350980 | 4.63 | 0.14 | 3.12 | 4.53 | 4.63 | 4.4601 | 88353 |
| 1733264700 | 4.49 | -0.01 | -0.22 | 4.47 | 4.5199999 | 4.4301 | 79499 |
| 1733178180 | 4.5 | -0.16 | -3.43 | 4.46 | 4.5 | 4.39 | 93967 |
| 1732918200 | 4.66 | 0.03 | 0.65 | 4.6099 | 4.66 | 4.5801 | 26368 |
| 1732746540 | 4.63 | -0.06 | -1.28 | 4.6001 | 4.6775 | 4.6 | 70710 |
| 1732660140 | 4.69 | 0.02 | 0.43 | 4.82 | 4.82 | 4.65 | 7764835 |
| 1732573560 | 4.67 | 0.17 | 3.78 | 4.59 | 4.83 | 4.5500999 | 4473617 |
| 1732314000 | 4.5 | -0.09 | -1.96 | 4.46 | 4.5599 | 4.4301 | 1167698 |
| 1732227900 | 4.59 | -0.14 | -2.88 | 4.5499 | 4.61 | 4.5401 | 42663 |
| 1732141740 | 4.726 | -0.11 | -2.36 | 4.7701 | 4.7701 | 4.6901 | 29915 |
| 1732054800 | 4.84 | -0.06 | -1.12 | 4.7801 | 4.8599 | 4.78 | 45838 |
| 1731968640 | 4.8949999 | 0.02 | 0.51 | 4.9401 | 4.96 | 4.87 | 39160 |
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
