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 | 0.04 | 0.761904761905 | 5.25 | 5.3 | 5.23 | 132760 | 5.26011351 | CS |
| 4 | 0.08 | 1.53550863724 | 5.21 | 5.4701 | 5.1614 | 186810 | 5.29330627 | CS |
| 12 | 0.03 | 0.570342205323 | 5.26 | 5.525 | 5.1614 | 160108 | 5.34103457 | CS |
| 26 | 0.24 | 4.75247524752 | 5.05 | 5.6 | 4.9 | 164728 | 5.31010561 | CS |
| 52 | 0.74 | 16.2637362637 | 4.55 | 5.6 | 4.54 | 164311 | 5.09053388 | CS |
| 156 | -6.73 | -55.9900166389 | 12.02 | 12.1 | 4.08 | 218357 | 6.20251424 | CS |
| 260 | -4.12 | -43.7832093518 | 9.41 | 13.17 | 4.08 | 205630 | 7.91883115 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732750200 | 5.29 | 0.01 | 0.19 | 5.29 | 5.3 | 5.25 | 120540 |
| 1732663800 | 5.28 | 0.05 | 0.96 | 5.2699999 | 5.28 | 5.24 | 85551 |
| 1732577400 | 5.23 | -0.03 | -0.48 | 5.2699999 | 5.2895 | 5.23 | 145688 |
| 1732318200 | 5.255 | -0.01 | -0.19 | 5.25 | 5.2971 | 5.24 | 179260 |
| 1732231800 | 5.265 | 0.02 | 0.48 | 5.2699999 | 5.2699999 | 5.22 | 325120 |
| 1732145400 | 5.24 | -0.01 | -0.19 | 5.24 | 5.26 | 5.215 | 246653 |
| 1732059000 | 5.25 | 0.01 | 0.19 | 5.21 | 5.26 | 5.205 | 307889 |
| 1731972600 | 5.24 | 0.06 | 1.16 | 5.17 | 5.25 | 5.17 | 233416 |
| 1731713400 | 5.18 | -0.11 | -2.04 | 5.2 | 5.2756 | 5.1614 | 109373 |
| 1731627000 | 5.2878999 | -0.03 | -0.60 | 5.33 | 5.348 | 5.2699999 | 185886 |
| 1731540600 | 5.32 | -0.07 | -1.30 | 5.39 | 5.42 | 5.3 | 297115 |
| 1731454200 | 5.39 | -0.05 | -0.92 | 5.46 | 5.47 | 5.38 | 159551 |
| 1731367800 | 5.44 | 0.01 | 0.09 | 5.4 | 5.4701 | 5.4 | 119062 |
| 1731108600 | 5.4349999 | 0.01 | 0.28 | 5.41 | 5.45 | 5.3971 | 115080 |
| 1731022200 | 5.42 | 0.03 | 0.56 | 5.41 | 5.44 | 5.35 | 141668 |
| 1730935800 | 5.39 | 0.09 | 1.70 | 5.37 | 5.425 | 5.37 | 263558 |
| 1730849400 | 5.3 | 0.07 | 1.34 | 5.25 | 5.3 | 5.25 | 146440 |
| 1730763000 | 5.23 | -0.01 | -0.10 | 5.21 | 5.25 | 5.2 | 192372 |
| 1730500200 | 5.235 | 0 | 0.10 | 5.21 | 5.265 | 5.21 | 175175 |
| 1730413800 | 5.23 | -0.06 | -1.13 | 5.25 | 5.2994 | 5.22 | 194948 |
| 1730327400 | 5.29 | 0 | 0.09 | 5.25 | 5.3099999 | 5.24 | 99924 |
| 1730241000 | 5.285 | 0 | 0.09 | 5.26 | 5.3 | 5.26 | 334502 |
| 1730154600 | 5.28 | 0.01 | 0.19 | 5.2699999 | 5.335 | 5.2699999 | 133171 |
| 1729895400 | 5.2699999 | -0.07 | -1.31 | 5.34 | 5.36 | 5.26 | 285242 |
| 1729809000 | 5.34 | -0.04 | -0.74 | 5.39 | 5.41 | 5.3099999 | 286362 |
| 1729722600 | 5.38 | -0.03 | -0.55 | 5.38 | 5.41 | 5.36 | 210839 |
| 1729636200 | 5.41 | 0 | 0.00 | 5.38 | 5.42 | 5.36 | 104521 |
| 1729549800 | 5.41 | -0.02 | -0.28 | 5.4 | 5.42 | 5.3877 | 162115 |
| 1729290600 | 5.425 | -0.05 | -0.82 | 5.42 | 5.445 | 5.41 | 112055 |
| 1729204200 | 5.47 | -0.02 | -0.36 | 5.48 | 5.49 | 5.41 | 191251 |
| 1729117800 | 5.49 | 0 | 0.00 | 5.5 | 5.51 | 5.49 | 111933 |
| 1729031400 | 5.49 | -0.01 | -0.18 | 5.49 | 5.525 | 5.49 | 169370 |
| 1728945000 | 5.5 | 0.04 | 0.73 | 5.48 | 5.5 | 5.475 | 53355 |
| 1728685800 | 5.46 | 0 | 0.09 | 5.47 | 5.49 | 5.455 | 97274 |
| 1728599400 | 5.455 | 0.01 | 0.13 | 5.41 | 5.46 | 5.41 | 44322 |
| 1728513000 | 5.448 | 0.01 | 0.15 | 5.42 | 5.45 | 5.42 | 115786 |
| 1728426600 | 5.44 | 0.02 | 0.37 | 5.43 | 5.45 | 5.405 | 187749 |
| 1728340200 | 5.42 | -0.03 | -0.55 | 5.46 | 5.46 | 5.405 | 81509 |
| 1728081000 | 5.45 | 0.01 | 0.18 | 5.47 | 5.47 | 5.4191 | 90230 |
| 1727994600 | 5.44 | -0.02 | -0.37 | 5.44 | 5.4699 | 5.42 | 180658 |
| 1727908200 | 5.46 | 0.04 | 0.74 | 5.44 | 5.46 | 5.4045 | 185457 |
| 1727821800 | 5.42 | -0.03 | -0.46 | 5.45 | 5.45 | 5.4 | 271427 |
| 1727735400 | 5.445 | -0.01 | -0.09 | 5.43 | 5.445 | 5.4 | 135975 |
| 1727476200 | 5.45 | 0.03 | 0.55 | 5.45 | 5.4599 | 5.42 | 135678 |
| 1727389800 | 5.42 | 0.02 | 0.37 | 5.41 | 5.44 | 5.41 | 93228 |
| 1727303400 | 5.4 | 0.02 | 0.37 | 5.38 | 5.41 | 5.37 | 200524 |
| 1727217000 | 5.38 | 0.03 | 0.56 | 5.38 | 5.38 | 5.345 | 85509 |
| 1727130600 | 5.35 | 0.01 | 0.19 | 5.34 | 5.3787 | 5.3388 | 165089 |
| 1726871400 | 5.34 | -0.01 | -0.19 | 5.35 | 5.36 | 5.3099999 | 172519 |
| 1726785000 | 5.35 | 0.04 | 0.75 | 5.35 | 5.38 | 5.34 | 112415 |
| 1726698600 | 5.3099999 | 0.01 | 0.19 | 5.29 | 5.3421 | 5.285 | 177816 |
| 1726612200 | 5.3 | -0.06 | -1.12 | 5.34 | 5.34 | 5.2802 | 97070 |
| 1726525800 | 5.36 | 0.03 | 0.56 | 5.35 | 5.3799 | 5.3099999 | 147881 |
| 1726266600 | 5.33 | 0.01 | 0.19 | 5.33 | 5.38 | 5.325 | 120099 |
| 1726180200 | 5.32 | 0.04 | 0.76 | 5.3 | 5.32 | 5.26 | 31879 |
| 1726093800 | 5.28 | 0 | 0.00 | 5.2699999 | 5.29 | 5.19 | 128027 |
| 1726007400 | 5.28 | -0.02 | -0.38 | 5.34 | 5.38 | 5.235 | 141538 |
| 1725921000 | 5.3 | 0.08 | 1.53 | 5.25 | 5.32 | 5.25 | 108375 |
| 1725661800 | 5.22 | -0.05 | -0.95 | 5.26 | 5.3 | 5.2 | 139377 |
| 1725575400 | 5.2699999 | -0.03 | -0.57 | 5.29 | 5.32 | 5.2699999 | 135467 |
| 1725489000 | 5.3 | 0.03 | 0.57 | 5.25 | 5.3099999 | 5.25 | 122358 |
| 1725402600 | 5.2699999 | -0.07 | -1.31 | 5.29 | 5.34 | 5.255 | 199082 |
| 1725057000 | 5.34 | 0.01 | 0.19 | 5.32 | 5.35 | 5.3 | 107433 |
| 1724970600 | 5.33 | 0.05 | 0.95 | 5.3 | 5.355 | 5.3 | 132799 |
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
