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 | -0.23 | -5.19187358916 | 4.43 | 4.61 | 4.05 | 745398 | 4.2946132 | CS |
| 4 | -1.08 | -20.4545454545 | 5.28 | 5.48 | 4.05 | 737456 | 4.65419414 | CS |
| 12 | -1.84 | -30.4635761589 | 6.04 | 7.3 | 4.05 | 778695 | 5.52248449 | CS |
| 26 | -0.74 | -14.979757085 | 4.94 | 7.63 | 4.05 | 718363 | 5.77731158 | CS |
| 52 | -2.55 | -37.7777777778 | 6.75 | 7.63 | 4.05 | 678398 | 5.88125669 | CS |
| 156 | -8.26 | -66.2921348315 | 12.46 | 16.05 | 3.8 | 815599 | 8.65384736 | CS |
| 260 | -15.9 | -79.1044776119 | 20.1 | 28.7 | 3.8 | 751772 | 9.57598868 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741991700 | 4.2 | 0.06 | 1.45 | 4.17 | 4.22 | 4.12 | 817486 |
| 1741905300 | 4.14 | -0.03 | -0.72 | 4.17 | 4.205 | 4.05 | 842353 |
| 1741818900 | 4.17 | -0.11 | -2.57 | 4.29 | 4.29 | 4.16 | 584902 |
| 1741732500 | 4.28 | -0.08 | -1.83 | 4.21 | 4.405 | 4.21 | 865831 |
| 1741646100 | 4.36 | -0.17 | -3.75 | 4.48 | 4.61 | 4.325 | 716139 |
| 1741390500 | 4.53 | 0.07 | 1.57 | 4.43 | 4.57 | 4.43 | 717763 |
| 1741304100 | 4.46 | -0.01 | -0.22 | 4.43 | 4.519 | 4.34 | 883928 |
| 1741217700 | 4.47 | 0.16 | 3.71 | 4.3 | 4.51 | 4.28 | 872064 |
| 1741131300 | 4.3099999 | 0.01 | 0.23 | 4.22 | 4.42 | 4.2 | 1078921 |
| 1741044900 | 4.3 | -0.19 | -4.23 | 4.48 | 4.58 | 4.3 | 865073 |
| 1740785700 | 4.49 | -0.32 | -6.65 | 4.6 | 4.64 | 4.22 | 1238026 |
| 1740699300 | 4.8099999 | -0.19 | -3.80 | 4.94 | 4.96 | 4.8 | 833236 |
| 1740612900 | 5 | -0.13 | -2.53 | 5.13 | 5.24 | 4.955 | 576691 |
| 1740526500 | 5.13 | -0.09 | -1.72 | 5.23 | 5.28 | 5 | 778433 |
| 1740440100 | 5.22 | 0.1 | 1.95 | 5.12 | 5.28 | 5.12 | 535213 |
| 1740180900 | 5.12 | -0.08 | -1.54 | 5.3099999 | 5.36 | 5.11 | 552810 |
| 1740094500 | 5.2 | -0.16 | -2.99 | 5.35 | 5.365 | 5.19 | 381798 |
| 1740008100 | 5.36 | 0.05 | 0.94 | 5.2699999 | 5.405 | 5.1801 | 469830 |
| 1739921700 | 5.3099999 | 0.08 | 1.53 | 5.23 | 5.42 | 5.21 | 647675 |
| 1739576100 | 5.23 | 0.01 | 0.19 | 5.28 | 5.48 | 5.18 | 570977 |
| 1739489700 | 5.22 | 0.01 | 0.19 | 5.25 | 5.36 | 5.17 | 737266 |
| 1739403300 | 5.21 | 0.01 | 0.19 | 5.16 | 5.29 | 5.155 | 687445 |
| 1739316900 | 5.2 | 0.05 | 0.97 | 5.08 | 5.22 | 4.9 | 2684327 |
| 1739230500 | 5.15 | -0.19 | -3.56 | 5.33 | 5.4 | 5.13 | 668162 |
| 1738971300 | 5.34 | -0.27 | -4.81 | 5.59 | 5.69 | 5.245 | 512772 |
| 1738884900 | 5.61 | 0 | 0.00 | 5.66 | 5.69 | 5.51 | 737540 |
| 1738798500 | 5.61 | 0.19 | 3.51 | 5.46 | 5.655 | 5.41 | 784662 |
| 1738712100 | 5.42 | 0.03 | 0.56 | 5.33 | 5.43 | 5.135 | 893004 |
| 1738625700 | 5.39 | 0.24 | 4.66 | 5.05 | 5.5599999 | 5.03 | 908009 |
| 1738366500 | 5.15 | -0.51 | -9.01 | 5.08 | 5.4 | 4.9 | 932991 |
| 1738280100 | 5.66 | -0.03 | -0.53 | 5.73 | 5.835 | 5.615 | 433504 |
| 1738193700 | 5.69 | -0.31 | -5.17 | 5.94 | 5.94 | 5.59 | 742418 |
| 1738107300 | 6 | 0.27 | 4.71 | 5.76 | 6.01 | 5.72 | 579323 |
| 1738020900 | 5.73 | -0.01 | -0.17 | 5.75 | 5.89 | 5.5599999 | 739843 |
| 1737761700 | 5.74 | -0.03 | -0.52 | 5.66 | 5.815 | 5.65 | 524624 |
| 1737675300 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1737588900 | 5.7699999 | -0.11 | -1.87 | 5.8099999 | 5.99 | 5.73 | 739033 |
| 1737502500 | 5.88 | 0.42 | 7.69 | 5.54 | 5.89 | 5.51 | 939965 |
| 1737156900 | 5.46 | -0.03 | -0.55 | 5.5599999 | 5.6 | 5.37 | 705636 |
| 1737070500 | 5.49 | -0.19 | -3.35 | 5.7 | 5.838 | 5.38 | 1230334 |
| 1736984100 | 5.68 | -1.58 | -21.76 | 6.87 | 6.93 | 5.615 | 1523388 |
| 1736897700 | 7.26 | 0.05 | 0.69 | 7.25 | 7.3 | 7.08 | 1356823 |
| 1736811300 | 7.21 | 0.39 | 5.72 | 6.75 | 7.29 | 6.72 | 1381087 |
| 1736552100 | 6.82 | -0.01 | -0.15 | 6.63 | 6.88 | 6.54 | 695237 |
| 1736379300 | 6.83 | -0.06 | -0.87 | 6.85 | 6.89 | 6.64 | 540034 |
| 1736292900 | 6.89 | 0.1 | 1.47 | 6.73 | 7 | 6.73 | 754878 |
| 1736206500 | 6.79 | -0.04 | -0.59 | 6.89 | 6.91 | 6.76 | 518450 |
| 1735947300 | 6.83 | 0.26 | 3.96 | 6.6 | 6.895 | 6.555 | 673246 |
| 1735860900 | 6.57 | 0.08 | 1.23 | 6.58 | 6.85 | 6.46 | 480797 |
| 1735688100 | 6.49 | -0.06 | -0.92 | 6.58 | 6.675 | 6.455 | 273543 |
| 1735601700 | 6.55 | 0.16 | 2.50 | 6.49 | 6.8282 | 6.41 | 476364 |
| 1735342500 | 6.39 | -0.14 | -2.14 | 6.53 | 6.62 | 6.26 | 258365 |
| 1735256100 | 6.53 | 0.04 | 0.62 | 6.42 | 6.57 | 6.36 | 327088 |
| 1735077840 | 6.49 | 0.03 | 0.46 | 6.5 | 6.545 | 6.36 | 208988 |
| 1734996900 | 6.46 | 0.14 | 2.22 | 6.2699999 | 6.53 | 6.2699999 | 360115 |
| 1734737700 | 6.32 | 0.13 | 2.10 | 6.04 | 6.39 | 6.04 | 2028591 |
| 1734651300 | 6.19 | -0.05 | -0.80 | 6.43 | 6.515 | 6.0599999 | 654711 |
| 1734564900 | 6.24 | -0.19 | -2.95 | 6.51 | 6.78 | 6.14 | 716063 |
| 1734478500 | 6.43 | -0.15 | -2.28 | 6.5199999 | 6.59 | 6.37 | 504599 |
| 1734392100 | 6.58 | 0.37 | 5.96 | 6.19 | 6.58 | 6.1878 | 592022 |
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
