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 | -0.3 | -9.28792569659 | 3.23 | 3.34 | 2.8 | 843 | 3.23119549 | DR |
| 4 | 0.32 | 12.2605363985 | 2.61 | 4.42 | 2.61 | 4803 | 3.69939401 | DR |
| 12 | -0.37 | -11.2121212121 | 3.3 | 6.62 | 2.38 | 3668 | 4.28354008 | DR |
| 26 | -6.5 | -68.9289501591 | 9.43 | 10 | 2.38 | 2312 | 4.37236895 | DR |
| 52 | -8.33 | -73.9786856128 | 11.26 | 11.26 | 2.38 | 1664 | 4.57548757 | DR |
| 156 | -32.97 | -91.8384401114 | 35.9 | 41.92 | 2.38 | 991 | 6.88259221 | DR |
| 260 | -32.97 | -91.8384401114 | 35.9 | 41.92 | 2.38 | 991 | 6.88259221 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734730200 | 2.93 | 0.07 | 2.45 | 2.89 | 3.0099999 | 2.89 | 447 |
| 1734643800 | 2.86 | -0.42 | -12.80 | 3.32 | 3.32 | 2.8 | 751 |
| 1734557400 | 3.2799999 | 0.03 | 0.92 | 3.25 | 3.2799999 | 3.25 | 66 |
| 1734470940 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1734384540 | 3.25 | -0.09 | -2.69 | 3.31 | 3.31 | 3.25 | 26 |
| 1734125340 | 3.34 | 0.11 | 3.41 | 3.23 | 3.34 | 3.2 | 2528 |
| 1734039000 | 3.23 | -0.14 | -4.15 | 3.27 | 3.29 | 3.14 | 10422 |
| 1733952540 | 3.37 | -0.26 | -7.16 | 3.55 | 3.67 | 3.34 | 4251 |
| 1733866140 | 3.63 | -0.56 | -13.37 | 4.14 | 4.14 | 3.63 | 226 |
| 1733779740 | 4.19 | 0.31 | 7.99 | 3.88 | 4.32 | 3.88 | 4573 |
| 1733520600 | 3.88 | 0.16 | 4.30 | 3.81 | 3.92 | 3.81 | 18 |
| 1733434200 | 3.72 | -0.36 | -8.82 | 3.99 | 4.1 | 3.72 | 4266 |
| 1733347800 | 4.08 | -0.17 | -4.00 | 4.41 | 4.41 | 4.0599999 | 40 |
| 1733261340 | 4.25 | -0.12 | -2.75 | 4.42 | 4.42 | 4.25 | 3527 |
| 1733174940 | 4.37 | 0.53 | 13.80 | 3.88 | 4.41 | 3.87 | 1482 |
| 1732915740 | 3.84 | 0.25 | 6.96 | 3.84 | 3.98 | 3.78 | 2828 |
| 1732829400 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1732743000 | 3.59 | 0.15 | 4.36 | 3.59 | 3.59 | 3.59 | 5 |
| 1732656600 | 3.44 | -0.42 | -10.88 | 3.84 | 3.84 | 3.44 | 4906 |
| 1732570140 | 3.86 | 0.59 | 18.04 | 3.49 | 3.94 | 3.48 | 39762 |
| 1732310940 | 3.27 | 0.73 | 28.74 | 2.61 | 3.36 | 2.61 | 6777 |
| 1732224600 | 2.54 | 0.03 | 1.20 | 2.5099999 | 2.54 | 2.38 | 3361 |
| 1732051800 | 2.5099999 | -0.23 | -8.39 | 2.74 | 2.74 | 2.5099999 | 133 |
| 1731965340 | 2.74 | -0.25 | -8.36 | 2.97 | 2.97 | 2.7 | 2531 |
| 1731619800 | 2.99 | -0.11 | -3.55 | 3.12 | 3.12 | 2.99 | 1200 |
| 1731533400 | 3.1 | -0.12 | -3.73 | 3.16 | 3.36 | 3.09 | 2805 |
| 1731446940 | 3.22 | -0.27 | -7.74 | 3.42 | 3.42 | 3.22 | 603 |
| 1731360540 | 3.49 | -0.32 | -8.40 | 3.92 | 3.92 | 3.45 | 7237 |
| 1731101400 | 3.81 | 0.6 | 18.69 | 4.9 | 4.9 | 3.7 | 2822 |
| 1731014940 | 3.21 | -1.93 | -37.55 | 5.2 | 5.2 | 3.18 | 7545 |
| 1730928600 | 5.14 | 0.14 | 2.80 | 4.9 | 5.14 | 4.9 | 16 |
| 1730842200 | 5 | -0.04 | -0.79 | 5 | 5 | 5 | 8 |
| 1730755800 | 5.04 | -0.15 | -2.89 | 5.14 | 5.14 | 5.04 | 90 |
| 1730496600 | 5.19 | -0.79 | -13.21 | 5.4 | 5.4 | 5.16 | 10293 |
| 1730410200 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1730323800 | 5.98 | 0.06 | 1.01 | 5.98 | 5.98 | 5.98 | 3 |
| 1730237340 | 5.92 | -0.01 | -0.17 | 5.93 | 6.03 | 5.89 | 2344 |
| 1730151000 | 5.93 | 0.15 | 2.60 | 5.78 | 5.93 | 5.7 | 7321 |
| 1729891800 | 5.78 | 0.15 | 2.66 | 5.88 | 5.88 | 5.78 | 26 |
| 1729805400 | 5.63 | -0.4 | -6.63 | 5.7699999 | 5.7699999 | 5.6 | 4928 |
| 1729719000 | 6.03 | 0.06 | 1.01 | 6.03 | 6.03 | 6.03 | 2 |
| 1729632600 | 5.97 | 0.22 | 3.83 | 5.97 | 6.04 | 5.95 | 2678 |
| 1729546140 | 5.75 | -0.34 | -5.58 | 6.03 | 6.03 | 5.71 | 2514 |
| 1729287000 | 6.09 | -0.08 | -1.30 | 6.17 | 6.62 | 6.07 | 317 |
| 1729200540 | 6.17 | 0.04 | 0.65 | 6.17 | 6.4 | 6.07 | 13242 |
| 1729114140 | 6.13 | 0.96 | 18.57 | 5.23 | 6.37 | 5.19 | 3371 |
| 1729027740 | 5.17 | 0.97 | 23.10 | 5.29 | 5.51 | 5.05 | 10443 |
| 1728941340 | 4.2 | -0.19 | -4.33 | 4.39 | 4.39 | 4.2 | 868 |
| 1728682200 | 4.39 | 0.72 | 19.62 | 4 | 4.53 | 4 | 9260 |
| 1728595800 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1728509400 | 3.67 | 0.29 | 8.58 | 3.67 | 3.7 | 3.66 | 164 |
| 1728423000 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1728336600 | 3.38 | 0.03 | 0.90 | 3.43 | 3.43 | 3.38 | 156 |
| 1728077400 | 3.35 | 0.2 | 6.35 | 3.35 | 3.35 | 3.35 | 60 |
| 1727991000 | 3.15 | -0.18 | -5.41 | 3.34 | 3.34 | 3.13 | 511 |
| 1727904540 | 3.33 | 0.2 | 6.39 | 3.3 | 3.33 | 3.3 | 71 |
| 1727818140 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1727731740 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1727472540 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1727386140 | 3.13 | 0.21 | 7.19 | 3.07 | 3.13 | 3.07 | 207 |
| 1727299740 | 2.92 | 0.1 | 3.55 | 2.92 | 2.92 | 2.92 | 3 |
| 1727213400 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1727127000 | 2.82 | -0.1 | -3.42 | 2.9 | 2.9 | 2.82 | 5 |
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
