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 | 0.54 | 9.74729241877 | 5.54 | 6.1 | 5.52 | 570055 | 5.91214948 | CS |
| 4 | 0.48 | 8.57142857143 | 5.6 | 6.1 | 5.36 | 538944 | 5.75836748 | CS |
| 12 | 1.24 | 25.6198347107 | 4.84 | 6.1 | 3.81 | 610156 | 5.15828637 | CS |
| 26 | 2.21 | 57.1059431525 | 3.87 | 6.1 | 3.24 | 454365 | 4.80230633 | CS |
| 52 | 2.68 | 78.8235294118 | 3.4 | 6.1 | 3.16 | 441822 | 4.31183509 | CS |
| 156 | 2.34 | 62.5668449198 | 3.74 | 6.1 | 2.3 | 325498 | 4.01135056 | CS |
| 260 | 0.69 | 12.8014842301 | 5.39 | 6.1 | 2.3 | 291063 | 4.00150908 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737761400 | 6.08 | 0.07 | 1.16 | 6 | 6.25 | 5.93 | 591354 |
| 1737675000 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1737588600 | 6.01 | 0.06 | 1.01 | 6.1 | 6.1 | 5.86 | 580077 |
| 1737502200 | 5.95 | 0.19 | 3.30 | 5.72 | 6.0199999 | 5.72 | 605117 |
| 1737156600 | 5.76 | 0.14 | 2.49 | 5.54 | 5.79 | 5.5199999 | 523870 |
| 1737070200 | 5.62 | -0.22 | -3.77 | 5.93 | 5.93 | 5.605 | 518470 |
| 1736983800 | 5.84 | 0.16 | 2.82 | 5.7699999 | 5.87 | 5.62 | 548674 |
| 1736897400 | 5.68 | 0.19 | 3.46 | 5.49 | 5.745 | 5.46 | 432755 |
| 1736811000 | 5.49 | -0.35 | -5.99 | 5.79 | 5.79 | 5.46 | 519842 |
| 1736551800 | 5.84 | -0.01 | -0.17 | 5.98 | 6.005 | 5.8099999 | 680495 |
| 1736379000 | 5.85 | 0.17 | 2.99 | 5.72 | 5.855 | 5.72 | 492462 |
| 1736292600 | 5.68 | 0.03 | 0.53 | 5.75 | 5.8364 | 5.6449999 | 363324 |
| 1736206200 | 5.65 | -0.33 | -5.52 | 5.98 | 6.01 | 5.6449999 | 637772 |
| 1735947000 | 5.98 | 0.1 | 1.70 | 5.95 | 6.01 | 5.92 | 509964 |
| 1735860600 | 5.88 | 0.34 | 6.14 | 5.62 | 5.905 | 5.38 | 1033557 |
| 1735687800 | 5.54 | 0.11 | 2.03 | 5.4 | 5.5599999 | 5.4 | 382646 |
| 1735601400 | 5.43 | -0.06 | -1.09 | 5.45 | 5.525 | 5.36 | 301628 |
| 1735342200 | 5.49 | -0.18 | -3.17 | 5.6 | 5.6 | 5.372 | 459346 |
| 1735255800 | 5.67 | 0.13 | 2.35 | 5.53 | 5.67 | 5.505 | 479295 |
| 1735077840 | 5.54 | 0.02 | 0.36 | 5.57 | 5.57 | 5.485 | 167533 |
| 1734996600 | 5.5199999 | -0.05 | -0.90 | 5.51 | 5.6 | 5.33 | 495090 |
| 1734737400 | 5.57 | -0.03 | -0.54 | 5.58 | 5.65 | 5.525 | 500263 |
| 1734651000 | 5.6 | 0.16 | 2.94 | 5.32 | 5.6381 | 5.2699999 | 884579 |
| 1734564600 | 5.44 | -0.06 | -1.09 | 5.43 | 5.6449999 | 5.355 | 1379694 |
| 1734478200 | 5.5 | 0.07 | 1.29 | 5.4 | 5.5199999 | 5.33 | 343996 |
| 1734391800 | 5.43 | -0.15 | -2.69 | 5.6 | 5.65 | 5.3949999 | 719463 |
| 1734132600 | 5.58 | -0.05 | -0.89 | 5.5599999 | 5.62 | 5.4812 | 753548 |
| 1734046200 | 5.63 | -0.02 | -0.35 | 5.54 | 5.63 | 5.44 | 825922 |
| 1733959800 | 5.65 | 0.18 | 3.29 | 5.54 | 5.795 | 5.49 | 1096244 |
| 1733873400 | 5.47 | 0.13 | 2.43 | 5.4 | 5.509 | 5.325 | 740729 |
| 1733787000 | 5.34 | 0.35 | 7.01 | 5.13 | 5.47 | 5.03 | 1891430 |
| 1733527800 | 4.99 | -0.03 | -0.60 | 5.05 | 5.05 | 4.9 | 503568 |
| 1733441400 | 5.0199999 | 0.06 | 1.21 | 4.99 | 5.0599999 | 4.8705 | 531371 |
| 1733355000 | 4.96 | 0.09 | 1.85 | 4.89 | 5 | 4.87 | 474488 |
| 1733268600 | 4.87 | 0.08 | 1.67 | 4.86 | 4.94 | 4.8099999 | 414477 |
| 1733182200 | 4.79 | 0.02 | 0.42 | 4.8 | 4.865 | 4.7211 | 496415 |
| 1732917840 | 4.7699999 | 0.11 | 2.36 | 4.79 | 4.95 | 4.705 | 264410 |
| 1732750200 | 4.66 | 0.21 | 4.72 | 4.62 | 4.8099999 | 4.62 | 755466 |
| 1732663800 | 4.45 | 0.04 | 0.91 | 4.45 | 4.535 | 4.335 | 490590 |
| 1732577400 | 4.41 | -0.18 | -3.92 | 4.46 | 4.46 | 4.32 | 653554 |
| 1732318200 | 4.59 | -0.01 | -0.22 | 4.68 | 4.68 | 4.57 | 558186 |
| 1732231800 | 4.6 | 0.24 | 5.50 | 4.38 | 4.62 | 4.38 | 815193 |
| 1732145400 | 4.36 | 0.01 | 0.23 | 4.36 | 4.39 | 4.29 | 485703 |
| 1732059000 | 4.35 | 0.07 | 1.64 | 4.39 | 4.39 | 4.12 | 699741 |
| 1731972600 | 4.28 | 0.34 | 8.63 | 4.14 | 4.48 | 4.14 | 796770 |
| 1731713400 | 3.94 | 0.1 | 2.60 | 3.88 | 3.96 | 3.84 | 661855 |
| 1731627000 | 3.84 | -0.15 | -3.76 | 3.93 | 3.95 | 3.81 | 624078 |
| 1731540600 | 3.99 | -0.44 | -9.93 | 4.72 | 4.72 | 3.925 | 612715 |
| 1731454200 | 4.43 | -0.05 | -1.12 | 4.42 | 4.4701 | 4.335 | 585483 |
| 1731367800 | 4.48 | -0.25 | -5.29 | 4.6 | 4.69 | 4.3949999 | 608983 |
| 1731108600 | 4.73 | -0.08 | -1.66 | 4.7699999 | 4.795 | 4.65 | 311265 |
| 1731022200 | 4.8099999 | 0.21 | 4.57 | 4.64 | 4.845 | 4.64 | 534954 |
| 1730935800 | 4.6 | -0.14 | -2.95 | 4.43 | 4.67 | 4.42 | 885840 |
| 1730849400 | 4.74 | 0.02 | 0.42 | 4.75 | 4.78 | 4.69 | 526003 |
| 1730763000 | 4.72 | -0.02 | -0.42 | 4.8099999 | 4.8099999 | 4.68 | 288781 |
| 1730500200 | 4.74 | -0.09 | -1.86 | 4.84 | 4.855 | 4.74 | 288129 |
| 1730413800 | 4.83 | -0.01 | -0.21 | 4.84 | 4.845 | 4.7 | 355109 |
| 1730327400 | 4.84 | -0.12 | -2.42 | 4.95 | 4.95 | 4.8019999 | 272708 |
| 1730241000 | 4.96 | 0.02 | 0.40 | 4.96 | 5.035 | 4.926 | 368827 |
| 1730154600 | 4.94 | -0.13 | -2.56 | 5.01 | 5.0199999 | 4.91 | 417016 |
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
