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 | 2.04081632653 | 3.92 | 4.05 | 3.72 | 2225 | 4.00258427 | PR |
| 4 | -0.11 | -2.67639902676 | 4.11 | 4.15 | 3.72 | 1306 | 4.02365957 | PR |
| 12 | -0.15 | -3.61445783133 | 4.15 | 4.4 | 3.72 | 1083 | 4.12156306 | PR |
| 26 | -0.5 | -11.1111111111 | 4.5 | 4.57 | 3.61 | 1983 | 4.0978208 | PR |
| 52 | -1.65 | -29.203539823 | 5.65 | 5.8 | 3.61 | 2247 | 4.60357127 | PR |
| 156 | -2.05 | -33.8842975207 | 6.05 | 6.26 | 3.61 | 3509 | 5.33586408 | PR |
| 260 | -3.69 | -47.9843953186 | 7.69 | 8 | 3.61 | 9949 | 5.94125447 | PR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732051800 | 4 | -0.02 | -0.50 | 3.99 | 4 | 3.99 | 200 |
| 1731965340 | 4.0199999 | 0.02 | 0.50 | 3.99 | 4.05 | 3.9 | 2700 |
| 1731619800 | 4 | 0.01 | 0.25 | 3.99 | 4 | 3.87 | 3100 |
| 1731533400 | 3.99 | 0 | 0.00 | 3.98 | 3.99 | 3.98 | 400 |
| 1731446940 | 3.99 | -0.04 | -0.99 | 3.92 | 4.0199999 | 3.72 | 2700 |
| 1731360540 | 4.03 | -0.01 | -0.25 | 3.91 | 4.03 | 3.91 | 200 |
| 1731101400 | 4.04 | 0 | 0.00 | 4 | 4.05 | 3.9 | 4000 |
| 1731014940 | 4.04 | 0.04 | 1.00 | 4.04 | 4.04 | 4.04 | 100 |
| 1730928600 | 4 | -0.05 | -1.23 | 4 | 4 | 4 | 300 |
| 1730842200 | 4.05 | 0.01 | 0.25 | 4.05 | 4.05 | 3.97 | 600 |
| 1730755800 | 4.04 | -0.01 | -0.25 | 4.01 | 4.05 | 4 | 700 |
| 1730496600 | 4.05 | -0.02 | -0.49 | 3.98 | 4.07 | 3.98 | 1800 |
| 1730410200 | 4.07 | 0.01 | 0.25 | 4 | 4.07 | 4 | 500 |
| 1730323800 | 4.0599999 | -0.02 | -0.49 | 4 | 4.08 | 4 | 1100 |
| 1730237340 | 4.08 | 0.08 | 2.00 | 4.08 | 4.08 | 4.08 | 100 |
| 1730151000 | 4 | -0.15 | -3.61 | 4.03 | 4.14 | 3.98 | 4300 |
| 1729891800 | 4.15 | 0.05 | 1.22 | 4.01 | 4.15 | 4.01 | 300 |
| 1729805400 | 4.1 | -0.01 | -0.24 | 4.1 | 4.1 | 4.01 | 500 |
| 1729719000 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1729632600 | 4.11 | -0.01 | -0.24 | 4.11 | 4.11 | 4.11 | 100 |
| 1729546140 | 4.12 | -0.03 | -0.72 | 3.97 | 4.12 | 3.96 | 600 |
| 1729286940 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1729200540 | 4.15 | 0.05 | 1.22 | 4.15 | 4.15 | 4.15 | 100 |
| 1729114140 | 4.1 | -0.03 | -0.73 | 4.12 | 4.12 | 4.1 | 500 |
| 1729027740 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1728941340 | 4.13 | 0.02 | 0.49 | 4.0199999 | 4.14 | 4.0199999 | 900 |
| 1728682200 | 4.11 | -0.04 | -0.96 | 4.12 | 4.12 | 4.11 | 500 |
| 1728595800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1728509400 | 4.15 | -0.03 | -0.72 | 4.16 | 4.17 | 3.93 | 4300 |
| 1728422940 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 100 |
| 1728336600 | 4.18 | 0 | 0.00 | 4.0599999 | 4.18 | 4.0599999 | 400 |
| 1728077400 | 4.18 | -0.01 | -0.24 | 4.11 | 4.18 | 4.11 | 1200 |
| 1727991000 | 4.19 | 0.01 | 0.24 | 4.18 | 4.19 | 4.18 | 300 |
| 1727904540 | 4.18 | -0.01 | -0.24 | 4.18 | 4.18 | 4.18 | 100 |
| 1727818200 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.04 | 900 |
| 1727731800 | 4.19 | 0 | 0.00 | 4.13 | 4.19 | 4.13 | 500 |
| 1727472600 | 4.19 | -0.01 | -0.24 | 4.19 | 4.19 | 4.19 | 100 |
| 1727386140 | 4.2 | 0.01 | 0.24 | 4.17 | 4.2 | 4.17 | 400 |
| 1727299740 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 100 |
| 1727213400 | 4.19 | 0 | 0.00 | 4.05 | 4.19 | 4.05 | 200 |
| 1727127000 | 4.19 | -0.02 | -0.48 | 4.03 | 4.19 | 4.0199999 | 700 |
| 1726867800 | 4.21 | 0.06 | 1.45 | 4.21 | 4.21 | 4.01 | 300 |
| 1726781400 | 4.15 | -0.04 | -0.95 | 4.0199999 | 4.15 | 4.0199999 | 400 |
| 1726695000 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1726608600 | 4.19 | 0.09 | 2.20 | 4.19 | 4.19 | 4.19 | 500 |
| 1726522200 | 4.1 | -0.08 | -1.91 | 4.1 | 4.19 | 4.09 | 400 |
| 1726263000 | 4.18 | -0.04 | -0.95 | 4.18 | 4.18 | 4.18 | 200 |
| 1726176540 | 4.22 | -0.04 | -0.94 | 4.08 | 4.22 | 4.01 | 3200 |
| 1726090140 | 4.26 | 0.14 | 3.40 | 4.07 | 4.26 | 4.07 | 200 |
| 1726003740 | 4.12 | -0.28 | -6.36 | 4.23 | 4.37 | 3.96 | 8700 |
| 1725917400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1725658200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1725571800 | 4.4 | 0.02 | 0.46 | 4.38 | 4.4 | 4.38 | 300 |
| 1725485400 | 4.38 | 0.03 | 0.69 | 4.28 | 4.38 | 4.28 | 2000 |
| 1725399000 | 4.35 | -0.05 | -1.14 | 4.33 | 4.4 | 4.1 | 2100 |
| 1725312600 | 4.4 | 0.03 | 0.69 | 4.23 | 4.4 | 4.23 | 400 |
| 1725053400 | 4.37 | 0.19 | 4.55 | 4.22 | 4.39 | 4.08 | 800 |
| 1724967000 | 4.18 | 0.03 | 0.72 | 4.22 | 4.22 | 3.94 | 900 |
| 1724880600 | 4.15 | 0.04 | 0.97 | 4.14 | 4.15 | 4.14 | 400 |
| 1724794140 | 4.11 | -0.05 | -1.20 | 4.15 | 4.15 | 4.11 | 100 |
| 1724707740 | 4.16 | 0.04 | 0.97 | 4.04 | 4.16 | 4.03 | 400 |
| 1724448600 | 4.12 | -0.05 | -1.20 | 4.12 | 4.17 | 4.12 | 6800 |
| 1724362140 | 4.17 | -0.03 | -0.71 | 4.4 | 4.4 | 4.05 | 3600 |
| 1724275740 | 4.2 | 0.06 | 1.45 | 4.2 | 4.2 | 4.2 | 2500 |
| 1724189340 | 4.14 | -0.03 | -0.72 | 4.12 | 4.14 | 4.09 | 2300 |
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
