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 | 0.05 | 0.880281690141 | 5.68 | 5.75 | 5.64 | 33515 | 5.71654987 | CS |
| 4 | -0.11 | -1.88356164384 | 5.84 | 5.99 | 5.51 | 39022 | 5.81498842 | CS |
| 12 | -0.04 | -0.693240901213 | 5.77 | 6.3 | 5.51 | 40038 | 5.84676591 | CS |
| 26 | 0.22 | 3.99274047187 | 5.51 | 6.3 | 5.32 | 44005 | 5.77591826 | CS |
| 52 | 0.69 | 13.6904761905 | 5.04 | 6.3 | 4.99 | 50939 | 5.55101627 | CS |
| 156 | -5.33 | -48.191681736 | 11.06 | 11.1377 | 4.7 | 52569 | 6.79490183 | CS |
| 260 | -5.22 | -47.6712328767 | 10.95 | 12.41 | 4.7 | 53346 | 8.32555376 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318200 | 5.72 | 0.02 | 0.35 | 5.7 | 5.725 | 5.67 | 51239 |
| 1732231800 | 5.7 | -0 | -0.02 | 5.69 | 5.73 | 5.672 | 38717 |
| 1732145400 | 5.7009 | -0.03 | -0.51 | 5.72 | 5.7408 | 5.68 | 19931 |
| 1732059000 | 5.73 | 0 | 0.00 | 5.7 | 5.75 | 5.6859 | 22739 |
| 1731972600 | 5.73 | 0.05 | 0.88 | 5.68 | 5.73 | 5.64 | 34946 |
| 1731713400 | 5.68 | -0.15 | -2.57 | 5.73 | 5.755 | 5.65 | 21491 |
| 1731627000 | 5.83 | 0 | 0.00 | 5.84 | 5.89 | 5.7 | 24164 |
| 1731540600 | 5.83 | -0.1 | -1.69 | 5.91 | 5.9741 | 5.83 | 56495 |
| 1731454200 | 5.9301 | -0.02 | -0.33 | 5.94 | 5.99 | 5.92 | 32829 |
| 1731367800 | 5.95 | 0.04 | 0.68 | 5.88 | 5.95 | 5.88 | 39101 |
| 1731108600 | 5.91 | -0.03 | -0.51 | 5.91 | 5.9149 | 5.78 | 30487 |
| 1731022200 | 5.94 | 0.01 | 0.17 | 5.91 | 5.94 | 5.9 | 39546 |
| 1730935800 | 5.93 | 0.04 | 0.68 | 5.97 | 5.98 | 5.8535 | 88286 |
| 1730849400 | 5.89 | 0.18 | 3.15 | 5.74 | 5.89 | 5.7175 | 27874 |
| 1730763000 | 5.71 | -0.07 | -1.21 | 5.73 | 5.78 | 5.51 | 26404 |
| 1730500200 | 5.78 | 0.07 | 1.14 | 5.73 | 5.82 | 5.73 | 22077 |
| 1730413800 | 5.715 | -0.14 | -2.31 | 5.94 | 5.94 | 5.69 | 44334 |
| 1730327400 | 5.85 | 0.11 | 1.92 | 5.7 | 5.85 | 5.7 | 61883 |
| 1730241000 | 5.74 | -0.04 | -0.69 | 5.8099999 | 5.8233 | 5.74 | 29886 |
| 1730154600 | 5.78 | -0.07 | -1.20 | 5.84 | 5.86 | 5.73 | 59126 |
| 1729895400 | 5.85 | 0.02 | 0.34 | 5.87 | 5.87 | 5.7701 | 68432 |
| 1729809000 | 5.83 | -0.06 | -1.02 | 5.89 | 5.92 | 5.8099999 | 25870 |
| 1729722600 | 5.89 | 0 | 0.00 | 5.89 | 6.3 | 5.8641 | 25236 |
| 1729636200 | 5.89 | -0.06 | -1.01 | 5.92 | 5.92 | 5.8701 | 18558 |
| 1729549800 | 5.95 | -0.02 | -0.34 | 5.96 | 5.9917 | 5.94 | 38781 |
| 1729290600 | 5.97 | -0.08 | -1.24 | 6.04 | 6.04375 | 5.96 | 30598 |
| 1729204200 | 6.045 | 0 | 0.08 | 6.03 | 6.09 | 6 | 77683 |
| 1729117800 | 6.04 | 0.07 | 1.17 | 6 | 6.1 | 5.94 | 57874 |
| 1729031400 | 5.97 | 0.02 | 0.34 | 5.98 | 6 | 5.9315 | 34371 |
| 1728945000 | 5.95 | -0.02 | -0.25 | 6 | 6 | 5.94 | 13194 |
| 1728685800 | 5.965 | -0.02 | -0.33 | 5.99 | 6 | 5.96 | 7381 |
| 1728599400 | 5.985 | 0.09 | 1.44 | 5.89 | 6 | 5.89 | 76593 |
| 1728513000 | 5.9 | 0 | 0.00 | 5.87 | 5.9227999 | 5.86 | 28963 |
| 1728426600 | 5.9 | 0.05 | 0.85 | 5.85 | 5.91 | 5.85 | 28411 |
| 1728340200 | 5.8501 | -0.04 | -0.68 | 5.89 | 5.8985 | 5.82 | 19193 |
| 1728081000 | 5.8899 | 0.01 | 0.17 | 5.9 | 5.93 | 5.86 | 11764 |
| 1727994600 | 5.88 | 0.01 | 0.26 | 5.87 | 5.9 | 5.865 | 12922 |
| 1727908200 | 5.865 | -0.01 | -0.17 | 5.88 | 5.88 | 5.8538 | 20339 |
| 1727821800 | 5.875 | -0.02 | -0.25 | 5.9 | 5.94 | 5.85 | 41790 |
| 1727735400 | 5.89 | 0 | 0.08 | 5.9 | 5.91 | 5.85 | 33886 |
| 1727476200 | 5.885 | 0.03 | 0.51 | 5.88 | 5.908 | 5.85 | 21019 |
| 1727389800 | 5.855 | 0.01 | 0.17 | 5.87 | 5.8701 | 5.8421 | 33713 |
| 1727303400 | 5.845 | 0.03 | 0.50 | 5.8 | 5.85 | 5.8 | 26395 |
| 1727217000 | 5.816 | -0.01 | -0.15 | 5.82 | 5.84 | 5.7699999 | 41692 |
| 1727130600 | 5.825 | -0.01 | -0.09 | 5.8099999 | 5.83 | 5.8099999 | 17811 |
| 1726871400 | 5.83 | 0.01 | 0.26 | 5.83 | 5.84 | 5.79 | 21864 |
| 1726785000 | 5.815 | 0.02 | 0.26 | 5.82 | 5.8418 | 5.7933 | 25753 |
| 1726698600 | 5.8 | -0.02 | -0.34 | 5.83 | 5.83 | 5.78 | 18185 |
| 1726612200 | 5.82 | -0.08 | -1.36 | 5.87 | 5.87 | 5.7699999 | 58752 |
| 1726525800 | 5.9 | 0.1 | 1.72 | 5.85 | 5.92 | 5.8 | 177181 |
| 1726266600 | 5.8 | 0.03 | 0.52 | 5.76 | 5.8099999 | 5.75 | 22654 |
| 1726180200 | 5.7699999 | 0.02 | 0.44 | 5.73 | 5.78 | 5.73 | 12736 |
| 1726093800 | 5.745 | 0 | 0.00 | 5.74 | 5.79 | 5.69 | 32137 |
| 1726007400 | 5.745 | -0.06 | -0.95 | 5.79 | 5.84 | 5.73 | 19378 |
| 1725921000 | 5.8 | 0.07 | 1.22 | 5.72 | 5.82 | 5.71 | 27843 |
| 1725661800 | 5.73 | -0.04 | -0.61 | 5.78 | 5.78 | 5.68 | 110660 |
| 1725575400 | 5.765 | 0.01 | 0.17 | 5.73 | 5.785 | 5.73 | 76448 |
| 1725489000 | 5.755 | 0 | 0.09 | 5.72 | 5.765 | 5.72 | 64121 |
| 1725402600 | 5.75 | -0.03 | -0.52 | 5.7699999 | 5.7699999 | 5.7 | 70076 |
| 1725057000 | 5.78 | 0.03 | 0.52 | 5.78 | 5.9 | 5.74 | 42006 |
| 1724970600 | 5.75 | 0.02 | 0.35 | 5.7699999 | 5.795 | 5.72 | 55248 |
| 1724884200 | 5.73 | -0.04 | -0.69 | 5.73 | 5.7699999 | 5.71 | 38747 |
| 1724797800 | 5.7699999 | 0 | 0.09 | 5.75 | 5.7699999 | 5.735 | 33992 |
| 1724711400 | 5.765 | -0.02 | -0.35 | 5.7699999 | 5.78 | 5.73 | 41196 |
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
