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 | 0.025 | 0.793650793651 | 3.15 | 3.175 | 3.107 | 30366 | 3.14206784 | CS |
| 4 | -0.025 | -0.78125 | 3.2 | 3.3 | 2.87 | 63459 | 3.19876247 | CS |
| 12 | 0.515 | 19.3609022556 | 2.66 | 3.3 | 2.57 | 116884 | 2.9612982 | CS |
| 26 | 0.305 | 10.6271777003 | 2.87 | 3.3 | 2.45 | 100730 | 2.85393666 | CS |
| 52 | 0.655 | 25.9920634921 | 2.52 | 3.3 | 2.016 | 110851 | 2.65571218 | CS |
| 156 | 0.445 | 16.3003663004 | 2.73 | 5.37 | 2.016 | 101944 | 3.05422837 | CS |
| 260 | 1.841856 | 138.158818552 | 1.333144 | 5.37 | 0.295552 | 75059 | 2.8818775 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733264700 | 3.175 | 0 | 0.16 | 3.16 | 3.175 | 3.15 | 20581 |
| 1733178180 | 3.17 | 0.03 | 0.96 | 3.16 | 3.17 | 3.1201 | 19683 |
| 1732918200 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 4837 |
| 1732746540 | 3.14 | 0.01 | 0.32 | 3.137 | 3.14 | 3.11 | 63013 |
| 1732660140 | 3.13 | -0.05 | -1.57 | 3.15 | 3.15 | 3.107 | 33932 |
| 1732573560 | 3.18 | -0.12 | -3.64 | 3.25 | 3.2599999 | 3.168 | 79701 |
| 1732314000 | 3.3 | 0.03 | 0.82 | 3.29 | 3.3 | 3.27 | 7217 |
| 1732227900 | 3.273 | 0.12 | 3.90 | 3.18 | 3.273 | 3.18 | 62679 |
| 1732141740 | 3.15 | 0.02 | 0.77 | 3.14 | 3.15 | 3.11 | 210766 |
| 1732054800 | 3.126 | -0.03 | -1.08 | 3.18 | 3.18 | 3.126 | 8819 |
| 1731968640 | 3.16 | 0.09 | 2.81 | 3.17 | 3.2 | 3.16 | 32834 |
| 1731709260 | 3.0735 | -0.02 | -0.53 | 3.1 | 3.125 | 3.0735 | 18322 |
| 1731622800 | 3.09 | 0.06 | 1.98 | 3.09 | 3.0935 | 3.0701 | 27830 |
| 1731536760 | 3.0299999 | -0.03 | -1.12 | 2.87 | 3.06 | 2.87 | 19255 |
| 1731450480 | 3.0642999 | -0.01 | -0.19 | 3.077 | 3.084 | 3.0642999 | 7082 |
| 1731363600 | 3.07 | -0.14 | -4.32 | 3.15 | 3.15 | 3.07 | 29021 |
| 1731104400 | 3.2085 | -0.06 | -1.97 | 3.115 | 3.2244 | 3.115 | 11784 |
| 1731018540 | 3.273 | 0.02 | 0.55 | 3.2599999 | 3.2759999 | 3.196 | 37815 |
| 1730931600 | 3.255 | 0.05 | 1.72 | 3.22 | 3.287388 | 3.22 | 452202 |
| 1730845680 | 3.2 | 0.02 | 0.52 | 3.2 | 3.23 | 3.185 | 78937 |
| 1730759160 | 3.1835 | 0.13 | 4.38 | 3.06 | 3.23 | 3.06 | 58689 |
| 1730496420 | 3.05 | 0.07 | 2.35 | 3.07 | 3.1015 | 3.0099999 | 553088 |
| 1730409780 | 2.98 | 0.17 | 6.03 | 2.89 | 2.983 | 2.83 | 24190 |
| 1730323500 | 2.8105 | 0 | 0.02 | 2.7952 | 2.83 | 2.79 | 7343 |
| 1730237280 | 2.81 | 0 | 0.00 | 2.82 | 2.84 | 2.7799999 | 50965 |
| 1730150880 | 2.81 | -0.06 | -2.09 | 2.7599999 | 2.82 | 2.7599999 | 14199 |
| 1729891500 | 2.87 | 0.04 | 1.41 | 2.9 | 2.9 | 2.86 | 10407 |
| 1729805160 | 2.83 | 0.02 | 0.73 | 2.84 | 2.84 | 2.83 | 14103 |
| 1729718940 | 2.8095 | -0.08 | -2.79 | 2.84 | 2.84 | 2.7799999 | 9759 |
| 1729632300 | 2.89 | 0.04 | 1.40 | 2.903 | 2.903 | 2.89 | 959 |
| 1729545600 | 2.85 | 0.04 | 1.24 | 2.84 | 2.856 | 2.84 | 23959 |
| 1729286400 | 2.815 | -0.05 | -1.57 | 2.79 | 2.817 | 2.79 | 88913 |
| 1729200000 | 2.86 | 0.01 | 0.47 | 2.86 | 2.86 | 2.86 | 192 |
| 1729113960 | 2.8464999 | -0.06 | -2.18 | 2.9 | 2.9 | 2.8435 | 6349 |
| 1729027680 | 2.91 | -0.1 | -3.32 | 2.9396 | 2.9486 | 2.91 | 19243 |
| 1728941220 | 3.0099999 | -0.08 | -2.59 | 3.23 | 3.23 | 2.92 | 787 |
| 1728681900 | 3.09 | 0.05 | 1.64 | 3.0642999 | 3.09 | 3.06 | 5177 |
| 1728595560 | 3.04 | 0 | 0.00 | 3.09 | 3.09 | 3.04 | 5925 |
| 1728508800 | 3.04 | -0.01 | -0.33 | 3.0099999 | 3.04 | 2.99 | 1884 |
| 1728422580 | 3.05 | -0.04 | -1.30 | 3.0299999 | 3.05 | 2.995 | 5409 |
| 1728336000 | 3.0901 | 0.01 | 0.33 | 3.1 | 3.13 | 3.07 | 40484 |
| 1728077220 | 3.08 | 0.12 | 4.05 | 3 | 3.125 | 3 | 463668 |
| 1727990760 | 2.96 | 0.08 | 2.67 | 2.91 | 2.993 | 2.91 | 421917 |
| 1727904000 | 2.883 | -0.08 | -2.60 | 2.98 | 2.99 | 2.883 | 544120 |
| 1727818140 | 2.96 | 0.08 | 2.78 | 2.85 | 2.98 | 2.85 | 187573 |
| 1727731380 | 2.88 | 0.03 | 1.05 | 2.88 | 2.9 | 2.88 | 46487 |
| 1727472000 | 2.85 | 0.02 | 0.88 | 2.82 | 2.87 | 2.82 | 100949 |
| 1727386200 | 2.825 | -0.19 | -6.15 | 2.88 | 2.89 | 2.82 | 954732 |
| 1727299200 | 3.0099999 | -0.07 | -2.38 | 3.06 | 3.06 | 2.99 | 11810 |
| 1727212800 | 3.0835 | 0.02 | 0.77 | 3.1 | 3.1515 | 3.0801 | 28982 |
| 1727126940 | 3.06 | -0.03 | -0.97 | 3.12 | 3.17 | 3.05 | 29353 |
| 1726867200 | 3.09 | 0.03 | 1.15 | 3.035 | 3.0964999 | 3.035 | 221900 |
| 1726781220 | 3.055 | 0.08 | 2.52 | 3 | 3.0601 | 3 | 161329 |
| 1726694460 | 2.98 | 0.06 | 2.05 | 2.95 | 3.04 | 2.94 | 236716 |
| 1726608240 | 2.92 | 0.09 | 3.18 | 2.865 | 2.92 | 2.865 | 124236 |
| 1726521720 | 2.83 | 0.01 | 0.35 | 2.82 | 2.85 | 2.8 | 277192 |
| 1726262940 | 2.82 | 0.06 | 2.06 | 2.8 | 2.83 | 2.796 | 294947 |
| 1726176540 | 2.763 | 0.07 | 2.71 | 2.7599999 | 2.763 | 2.7599999 | 261687 |
| 1726090140 | 2.69 | 0.07 | 2.67 | 2.615 | 2.7 | 2.615 | 289866 |
| 1726003500 | 2.62 | -0.07 | -2.60 | 2.66 | 2.6633 | 2.57 | 90947 |
| 1725917160 | 2.69 | -0.03 | -1.10 | 2.72 | 2.74 | 2.69 | 114682 |
| 1725658020 | 2.72 | -0.07 | -2.33 | 2.75 | 2.75 | 2.68 | 69578 |
| 1725571440 | 2.785 | 0.01 | 0.29 | 2.7799999 | 2.8 | 2.773 | 118540 |
| 1725485040 | 2.777 | -0.06 | -2.22 | 2.82 | 2.82 | 2.777 | 16269 |
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
