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 | 0.4 | 6.95652173913 | 5.75 | 6.41 | 5.25 | 36065 | 5.75 | DE |
| 4 | 1.5 | 32.2580645161 | 4.65 | 6.41 | 4.635 | 74828 | 5.40409441 | DE |
| 12 | 1.9 | 44.7058823529 | 4.25 | 6.41 | 4 | 235378 | 4.61548392 | DE |
| 26 | 2.25 | 57.6923076923 | 3.9 | 6.41 | 3.1 | 480399 | 4.13337806 | DE |
| 52 | 4.25 | 223.684210526 | 1.9 | 6.41 | 1.85 | 932863 | 3.41545845 | DE |
| 156 | 3.875 | 170.32967033 | 2.275 | 6.41 | 0.7 | 1052153 | 1.96997581 | DE |
| 260 | -1.85 | -23.125 | 8 | 8.75 | 0.7 | 1268875 | 2.45394454 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732120140 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.25 | 26935 |
| 1732033620 | 5.75 | 0 | 0.00 | 5.75 | 6.25 | 5.65 | 4136 |
| 1731947580 | 5.75 | 0 | 0.00 | 5.75 | 6.25 | 5.65 | 13756 |
| 1731688080 | 5.75 | 0 | 0.00 | 5.75 | 6.41 | 5.25 | 135500 |
| 1731598260 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.25 | 0 |
| 1731511920 | 5.75 | 0.05 | 0.88 | 5.7 | 6 | 5.25 | 75000 |
| 1731428820 | 5.7 | 0.1 | 1.79 | 5.6 | 6 | 5.25 | 202452 |
| 1731342540 | 5.6 | 0 | 0.00 | 5.6 | 5.88 | 5.25 | 109849 |
| 1731083160 | 5.6 | 0 | 0.00 | 5.6 | 6.15 | 5.55 | 0 |
| 1730993820 | 5.6 | 0.3 | 5.66 | 5.45 | 6.05 | 5.3 | 130919 |
| 1730910480 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1730824080 | 5.3 | 0 | 0.00 | 5.3 | 6.05 | 5.122 | 19099 |
| 1730737740 | 5.3 | 0.2 | 3.92 | 5.1 | 5.75 | 5 | 403627 |
| 1730475300 | 5.1 | 0.1 | 2.00 | 5 | 5.9 | 5 | 3154 |
| 1730388900 | 5 | 0.1 | 2.04 | 5 | 5.75 | 4.872 | 59604 |
| 1730305440 | 4.9 | 0 | 0.00 | 4.75 | 5.75 | 4.75 | 0 |
| 1730193840 | 4.9 | 0 | 0.00 | 4.9 | 5.75 | 4.75 | 172473 |
| 1730132940 | 4.9 | 0.1 | 2.08 | 4.8 | 5.8 | 4.75 | 0 |
| 1729869960 | 4.8 | 0 | 0.00 | 4.8 | 5.8 | 4.635 | 6960 |
| 1729783680 | 4.8 | 0.15 | 3.23 | 4.65 | 5.75 | 4.65 | 58266 |
| 1729697340 | 4.65 | 0 | 0.00 | 4.65 | 5.75 | 4.65 | 0 |
| 1729610340 | 4.65 | 0 | 0.00 | 4.65 | 4.75 | 4.5 | 20000 |
| 1729524420 | 4.65 | 0 | 0.00 | 4.65 | 5.75 | 4.55 | 109131 |
| 1729262100 | 4.65 | 0 | 0.00 | 4.65 | 5.75 | 4.65 | 0 |
| 1729178580 | 4.65 | 0 | 0.00 | 4.65 | 5.75 | 4.5151 | 20371 |
| 1729092540 | 4.65 | 0.1 | 2.18 | 4.65 | 5.75 | 4.551 | 397206 |
| 1729006140 | 4.551 | -0.1 | -2.13 | 4.75 | 5.75 | 4.55 | 367748 |
| 1728919680 | 4.65 | 0 | 0.00 | 4.65 | 5.75 | 4.5751 | 27322 |
| 1728657480 | 4.65 | 0.08 | 1.73 | 4.75 | 5.75 | 4.571 | 3992410 |
| 1728574140 | 4.571 | -0.08 | -1.70 | 4.65 | 5.75 | 4.571 | 766033 |
| 1728484740 | 4.65 | 0 | 0.00 | 4.65 | 4.75 | 4.5 | 137526 |
| 1728401340 | 4.65 | 0 | 0.00 | 4.65 | 5.25 | 4.6 | 207394 |
| 1728311580 | 4.65 | 0.05 | 1.09 | 4.6 | 5.75 | 4.5 | 817230 |
| 1728053040 | 4.6 | 0 | 0.00 | 4.6 | 5.75 | 4.5 | 45229 |
| 1727966700 | 4.6 | 0.2 | 4.55 | 4.4 | 4.65 | 4.2 | 433527 |
| 1727882940 | 4.4 | 0 | 0.00 | 4.4 | 4.5 | 4.2 | 0 |
| 1727793720 | 4.4 | 0 | 0.00 | 4.4 | 4.5 | 4.2 | 10497 |
| 1727710080 | 4.4 | 0 | 0.00 | 4.4 | 4.5 | 4.2 | 9746 |
| 1727447580 | 4.4 | 0 | 0.00 | 4.4 | 4.5 | 4 | 2657 |
| 1727364240 | 4.4 | 0.05 | 1.15 | 4.35 | 4.5 | 4.2 | 103734 |
| 1727277960 | 4.35 | -0.1 | -2.25 | 4.35 | 4.5 | 4.2 | 113880 |
| 1727191740 | 4.45 | 0.1 | 2.30 | 4.35 | 4.5 | 4.2 | 1537118 |
| 1727102220 | 4.35 | 0 | 0.00 | 4.35 | 4.6 | 4.35 | 178500 |
| 1726843740 | 4.35 | 0 | 0.00 | 4.35 | 4.5 | 4.2 | 3145 |
| 1726756740 | 4.35 | 0 | 0.00 | 4.35 | 4.55 | 4.2 | 43389 |
| 1726669920 | 4.35 | 0 | 0.00 | 4.35 | 4.55 | 4.3 | 7000 |
| 1726586700 | 4.35 | 0 | 0.00 | 4.35 | 4.55 | 4.3 | 444985 |
| 1726498920 | 4.35 | 0 | 0.00 | 4.35 | 4.5 | 4.2 | 0 |
| 1726238280 | 4.35 | 0 | 0.00 | 4.35 | 4.5 | 4.2 | 50000 |
| 1726151880 | 4.35 | 0 | 0.00 | 4.35 | 4.5 | 4.2 | 0 |
| 1726068360 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1725981960 | 4.35 | 0.05 | 1.16 | 4.3 | 4.5 | 4.2 | 268455 |
| 1725892800 | 4.3 | 0 | 0.00 | 4.3 | 4.45 | 4.15 | 420272 |
| 1725633480 | 4.3 | 0 | 0.00 | 4.3 | 4.45 | 4.2 | 945 |
| 1725547140 | 4.3 | 0 | 0.00 | 4.3 | 4.45 | 4.2 | 32786 |
| 1725460740 | 4.3 | 0 | 0.00 | 4.3 | 4.45 | 4.2 | 0 |
| 1725374160 | 4.3 | 0 | 0.00 | 4.3 | 4.45 | 4.2 | 622315 |
| 1725287700 | 4.3 | 0.05 | 1.18 | 4.25 | 4.45 | 4.2 | 839622 |
| 1725028800 | 4.25 | 0 | 0.00 | 4.25 | 4.45 | 4.2 | 0 |
| 1724942100 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.112 | 200000 |
| 1724858700 | 4.25 | 0 | 0.00 | 4.25 | 4.45 | 4.2 | 11044 |
| 1724772540 | 4.25 | 0 | 0.00 | 4.25 | 4.45 | 4.0599999 | 50000 |
| 1724423820 | 4.25 | 0.15 | 3.66 | 4.1 | 4.45 | 4.1 | 250000 |
| 1724340540 | 4.1 | 0 | 0.00 | 4.1 | 4.45 | 4.05 | 0 |
| 1724251080 | 4.1 | 0 | 0.00 | 4.1 | 4.45 | 4.05 | 164748 |
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
