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 | 1.03519668737 | 4.83 | 4.93 | 4.78 | 2363032 | 4.83906758 | DE |
| 4 | -0.14 | -2.78884462151 | 5.02 | 5.14 | 4.74 | 2391016 | 4.95027518 | DE |
| 12 | 0.06 | 1.24481327801 | 4.82 | 5.29 | 4.74 | 2046497 | 4.9931667 | DE |
| 26 | 0.07 | 1.4553014553 | 4.81 | 5.29 | 4.51 | 2068472 | 4.88827775 | DE |
| 52 | -0.42 | -7.92452830189 | 5.3 | 5.56 | 4.51 | 2213296 | 5.00562888 | DE |
| 156 | -1.64 | -25.1533742331 | 6.52 | 8.35 | 4.51 | 2799960 | 6.09169191 | DE |
| 260 | -0.7 | -12.5448028674 | 5.58 | 8.35 | 4.51 | 2785681 | 6.20141613 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743570900 | 4.94 | 0.14 | 2.92 | 4.82 | 4.95 | 4.8 | 2394242 |
| 1743484500 | 4.8 | -0.06 | -1.23 | 4.83 | 4.85 | 4.79 | 1883584 |
| 1743398100 | 4.86 | 0 | 0.00 | 4.83 | 4.87 | 4.8099999 | 3728451 |
| 1743138900 | 4.86 | 0.05 | 1.04 | 4.84 | 4.88 | 4.78 | 1548307 |
| 1743052500 | 4.8099999 | -0.04 | -0.82 | 4.86 | 4.89 | 4.795 | 2193917 |
| 1742966100 | 4.85 | 0.03 | 0.62 | 4.83 | 4.865 | 4.805 | 2460902 |
| 1742879700 | 4.82 | -0.23 | -4.55 | 4.83 | 4.96 | 4.74 | 2941238 |
| 1742793300 | 5.05 | -0.02 | -0.30 | 5.0599999 | 5.08 | 5.01 | 2102527 |
| 1742534100 | 5.065 | 0.1 | 1.91 | 5.03 | 5.12 | 4.99 | 9300512 |
| 1742447700 | 4.97 | -0.01 | -0.20 | 5 | 5.08 | 4.96 | 3030061 |
| 1742361300 | 4.98 | -0.06 | -1.19 | 5.0199999 | 5.05 | 4.97 | 1411391 |
| 1742274900 | 5.04 | 0.09 | 1.82 | 4.97 | 5.045 | 4.96 | 2003184 |
| 1742188500 | 4.95 | -0.03 | -0.60 | 4.99 | 5.04 | 4.93 | 1682051 |
| 1741929300 | 4.98 | 0.03 | 0.61 | 4.96 | 4.98 | 4.905 | 1151917 |
| 1741842900 | 4.95 | 0.1 | 2.06 | 4.96 | 4.98 | 4.86 | 2283581 |
| 1741756500 | 4.85 | -0.09 | -1.82 | 4.9 | 4.9 | 4.82 | 2520208 |
| 1741670100 | 4.94 | 0 | 0.00 | 4.93 | 4.965 | 4.905 | 1129227 |
| 1741583700 | 4.94 | -0.04 | -0.80 | 4.99 | 5.01 | 4.94 | 1430905 |
| 1741324500 | 4.98 | -0.04 | -0.80 | 5.0199999 | 5.045 | 4.96 | 1767184 |
| 1741238100 | 5.0199999 | -0.05 | -0.99 | 5.13 | 5.14 | 5.01 | 1138539 |
| 1741151700 | 5.07 | 0.08 | 1.60 | 5.0199999 | 5.09 | 5.005 | 2112625 |
| 1741065300 | 4.99 | -0.02 | -0.40 | 4.98 | 5.04 | 4.94 | 1602081 |
| 1740978900 | 5.01 | -0.05 | -0.99 | 5.03 | 5.05 | 4.955 | 2450987 |
| 1740719700 | 5.0599999 | -0.15 | -2.88 | 5.14 | 5.18 | 5.01 | 3218337 |
| 1740633300 | 5.21 | 0.12 | 2.36 | 5.15 | 5.29 | 5.15 | 5548299 |
| 1740546900 | 5.09 | -0.02 | -0.39 | 5.09 | 5.15 | 5.0599999 | 1478748 |
| 1740460500 | 5.11 | 0.06 | 1.19 | 5.0199999 | 5.12 | 5.015 | 1283296 |
| 1740374100 | 5.05 | -0.04 | -0.79 | 5.03 | 5.09 | 5.03 | 1211047 |
| 1740114900 | 5.09 | -0.03 | -0.59 | 5.14 | 5.14 | 5.07 | 832580 |
| 1740028500 | 5.12 | 0.08 | 1.49 | 4.99 | 5.12 | 4.98 | 1937532 |
| 1739942100 | 5.045 | -0.03 | -0.49 | 5.12 | 5.13 | 5.035 | 1432657 |
| 1739855700 | 5.07 | 0 | 0.00 | 5.0199999 | 5.1 | 5.0199999 | 1329059 |
| 1739769300 | 5.07 | 0.02 | 0.40 | 5.14 | 5.14 | 5.05 | 1183433 |
| 1739510100 | 5.05 | 0 | 0.00 | 5.04 | 5.09 | 4.97 | 1647538 |
| 1739423700 | 5.05 | 0.05 | 1.00 | 5.0199999 | 5.05 | 4.95 | 3335633 |
| 1739337300 | 5 | 0 | 0.00 | 4.98 | 5.01 | 4.95 | 1730006 |
| 1739250900 | 5 | -0.01 | -0.20 | 5.14 | 5.14 | 4.95 | 1558763 |
| 1739164500 | 5.01 | -0.07 | -1.38 | 5.01 | 5.055 | 5.01 | 1748421 |
| 1738905300 | 5.08 | 0.02 | 0.40 | 5.05 | 5.135 | 5.05 | 1448007 |
| 1738818900 | 5.0599999 | 0.04 | 0.80 | 5.07 | 5.17 | 5.025 | 2360634 |
| 1738732500 | 5.0199999 | 0.08 | 1.62 | 5.0199999 | 5.0599999 | 4.97 | 9396040 |
| 1738646100 | 4.94 | 0 | 0.00 | 5.07 | 5.07 | 4.93 | 1235889 |
| 1738559700 | 4.94 | -0.1 | -1.98 | 5 | 5.04 | 4.94 | 1672013 |
| 1738300500 | 5.04 | 0.07 | 1.41 | 5.04 | 5.045 | 4.98 | 1912557 |
| 1738214100 | 4.97 | -0.06 | -1.19 | 4.99 | 5.01 | 4.96 | 1485505 |
| 1738127700 | 5.03 | 0.13 | 2.65 | 5 | 5.08 | 4.97 | 1344911 |
| 1738041300 | 4.9 | -0.08 | -1.61 | 5.05 | 5.05 | 4.9 | 1564134 |
| 1737695700 | 4.98 | 0.04 | 0.81 | 4.99 | 5.01 | 4.95 | 1081407 |
| 1737609300 | 4.94 | -0.01 | -0.20 | 4.99 | 4.99 | 4.91 | 1725870 |
| 1737522900 | 4.95 | -0.06 | -1.20 | 5.03 | 5.03 | 4.94 | 1230747 |
| 1737436500 | 5.01 | 0.03 | 0.60 | 5.03 | 5.05 | 4.99 | 679414 |
| 1737350100 | 4.98 | -0.07 | -1.39 | 5.07 | 5.08 | 4.98 | 935860 |
| 1737090900 | 5.05 | 0.07 | 1.41 | 4.99 | 5.055 | 4.95 | 2201622 |
| 1737004500 | 4.98 | 0.1 | 1.94 | 4.94 | 4.98 | 4.91 | 1428481 |
| 1736918100 | 4.885 | -0.01 | -0.20 | 4.87 | 4.92 | 4.86 | 1667770 |
| 1736831700 | 4.8949999 | 0 | 0.10 | 4.94 | 4.94 | 4.87 | 969004 |
| 1736745300 | 4.89 | 0.05 | 1.03 | 4.79 | 4.89 | 4.7699999 | 2286828 |
| 1736486100 | 4.84 | 0.06 | 1.36 | 4.83 | 4.84 | 4.79 | 958035 |
| 1736399700 | 4.775 | -0.08 | -1.55 | 4.82 | 4.84 | 4.75 | 839842 |
| 1736313300 | 4.85 | 0.03 | 0.62 | 4.82 | 4.86 | 4.76 | 970024 |
| 1736226900 | 4.82 | -0.01 | -0.21 | 4.8 | 4.84 | 4.79 | 982027 |
| 1736140500 | 4.83 | 0.03 | 0.63 | 4.82 | 4.85 | 4.795 | 1554725 |
| 1735881300 | 4.8 | 0.03 | 0.63 | 4.7699999 | 4.82 | 4.76 | 1023283 |
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
