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 | -0.16 | -3.72093023256 | 4.3 | 4.5 | 3.94 | 60115 | 4.26285288 | DE |
| 4 | -0.6 | -12.6582278481 | 4.74 | 4.85 | 3.94 | 68842 | 4.4795762 | DE |
| 12 | -0.72 | -14.8148148148 | 4.86 | 5.4 | 3.94 | 59407 | 4.81582469 | DE |
| 26 | -1.73 | -29.471890971 | 5.87 | 5.98 | 3.94 | 70692 | 4.90881691 | DE |
| 52 | -2.76 | -40 | 6.9 | 7.145 | 3.94 | 116783 | 5.45612949 | DE |
| 156 | -0.18 | -4.16666666667 | 4.32 | 8.72 | 2.8 | 104846 | 5.51569533 | DE |
| 260 | -0.18 | -4.16666666667 | 4.32 | 8.72 | 2.8 | 104846 | 5.51569533 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743138900 | 4.18 | -0.16 | -3.69 | 4.3 | 4.5 | 4.17 | 44515 |
| 1743052500 | 4.34 | 0.16 | 3.83 | 4.2 | 4.34 | 4.2 | 53254 |
| 1742966100 | 4.18 | -0.18 | -4.13 | 4.3 | 4.3 | 4.07 | 53277 |
| 1742879700 | 4.36 | 0.23 | 5.57 | 4.33 | 4.47 | 4.25 | 103735 |
| 1742793300 | 4.13 | -0.15 | -3.50 | 4.3 | 4.3 | 4.07 | 45792 |
| 1742534100 | 4.28 | 0.04 | 0.94 | 4.45 | 4.45 | 4.25 | 9538 |
| 1742447700 | 4.24 | 0.03 | 0.71 | 4.33 | 4.33 | 4.22 | 24779 |
| 1742361300 | 4.21 | -0.12 | -2.77 | 4.46 | 4.46 | 4.19 | 60725 |
| 1742274900 | 4.33 | -0.16 | -3.56 | 4.55 | 4.55 | 4.3 | 24959 |
| 1742188500 | 4.49 | 0.13 | 2.98 | 4.5 | 4.58 | 4.38 | 44960 |
| 1741929300 | 4.36 | -0.15 | -3.33 | 4.53 | 4.59 | 4.26 | 67277 |
| 1741842900 | 4.51 | -0.07 | -1.53 | 4.7 | 4.71 | 4.51 | 372534 |
| 1741756500 | 4.58 | -0.04 | -0.87 | 4.7 | 4.7 | 4.55 | 65030 |
| 1741670100 | 4.62 | -0.13 | -2.74 | 4.66 | 4.72 | 4.55 | 67321 |
| 1741583700 | 4.75 | 0.01 | 0.21 | 4.7 | 4.78 | 4.68 | 58078 |
| 1741324500 | 4.74 | -0.02 | -0.42 | 4.72 | 4.85 | 4.71 | 62356 |
| 1741238100 | 4.76 | 0.11 | 2.37 | 4.65 | 4.7699999 | 4.59 | 50976 |
| 1741151700 | 4.65 | 0.01 | 0.22 | 4.64 | 4.66 | 4.55 | 19392 |
| 1741065300 | 4.64 | 0 | 0.00 | 4.73 | 4.73 | 4.55 | 68550 |
| 1740978900 | 4.64 | -0.1 | -2.11 | 4.74 | 4.74 | 4.61 | 79796 |
| 1740719700 | 4.74 | 0.04 | 0.85 | 4.76 | 4.76 | 4.69 | 33754 |
| 1740633300 | 4.7 | 0.05 | 1.08 | 4.7 | 4.79 | 4.64 | 58919 |
| 1740546900 | 4.65 | -0.07 | -1.48 | 4.7 | 4.7 | 4.55 | 99818 |
| 1740460500 | 4.72 | -0.04 | -0.84 | 4.75 | 4.76 | 4.6 | 70356 |
| 1740374100 | 4.76 | -0.01 | -0.21 | 4.75 | 4.84 | 4.71 | 40927 |
| 1740114900 | 4.7699999 | -0.13 | -2.65 | 5 | 5 | 4.72 | 80897 |
| 1740028500 | 4.9 | -0.1 | -2.00 | 5 | 5 | 4.73 | 86472 |
| 1739942100 | 5 | -0.05 | -0.99 | 5 | 5.03 | 4.97 | 30501 |
| 1739855700 | 5.05 | -0.06 | -1.17 | 5.1 | 5.13 | 5 | 66851 |
| 1739769300 | 5.11 | -0.03 | -0.58 | 5.12 | 5.15 | 5.1 | 39768 |
| 1739510100 | 5.14 | 0.01 | 0.19 | 5.105 | 5.18 | 5.08 | 96737 |
| 1739423700 | 5.13 | 0.03 | 0.59 | 5.08 | 5.18 | 5.07 | 46763 |
| 1739337300 | 5.1 | 0.03 | 0.59 | 5.0599999 | 5.15 | 5.03 | 72416 |
| 1739250900 | 5.07 | 0.09 | 1.81 | 4.91 | 5.2 | 4.91 | 98229 |
| 1739164500 | 4.98 | -0.03 | -0.60 | 5.05 | 5.1 | 4.96 | 79204 |
| 1738905300 | 5.01 | -0.04 | -0.69 | 5.01 | 5.08 | 5 | 60221 |
| 1738818900 | 5.045 | -0.15 | -2.79 | 5.19 | 5.19 | 5.01 | 49946 |
| 1738732500 | 5.19 | -0.08 | -1.52 | 5.2699999 | 5.39 | 5.18 | 67784 |
| 1738646100 | 5.2699999 | 0.11 | 2.13 | 5.22 | 5.4 | 5.22 | 101199 |
| 1738559700 | 5.16 | -0.17 | -3.19 | 5.1 | 5.28 | 5.03 | 79599 |
| 1738300500 | 5.33 | 0.18 | 3.50 | 5.15 | 5.39 | 5.15 | 105673 |
| 1738214100 | 5.15 | 0.07 | 1.38 | 5.2 | 5.22 | 5 | 67522 |
| 1738127700 | 5.08 | -0.13 | -2.50 | 5.21 | 5.23 | 5.0199999 | 46106 |
| 1738041300 | 5.21 | 0.01 | 0.19 | 5.2 | 5.22 | 5.1 | 36279 |
| 1737695700 | 5.2 | 0 | 0.00 | 5.2 | 5.26 | 5.16 | 53718 |
| 1737609300 | 5.2 | -0.01 | -0.19 | 5.21 | 5.3 | 5.16 | 63592 |
| 1737522900 | 5.21 | 0.26 | 5.25 | 4.99 | 5.4 | 4.99 | 142834 |
| 1737436500 | 4.95 | 0.03 | 0.61 | 4.99 | 4.99 | 4.93 | 11985 |
| 1737350100 | 4.92 | -0.03 | -0.61 | 4.95 | 4.955 | 4.85 | 13592 |
| 1737090900 | 4.95 | 0.01 | 0.20 | 4.89 | 4.99 | 4.83 | 38409 |
| 1737004500 | 4.94 | 0.06 | 1.23 | 5.05 | 5.05 | 4.86 | 29371 |
| 1736918100 | 4.88 | -0.17 | -3.37 | 4.96 | 5.03 | 4.83 | 21998 |
| 1736831700 | 5.05 | 0.13 | 2.64 | 4.92 | 5.11 | 4.92 | 34641 |
| 1736745300 | 4.92 | 0.02 | 0.41 | 4.92 | 4.92 | 4.82 | 6456 |
| 1736486100 | 4.9 | -0.07 | -1.31 | 5 | 5 | 4.855 | 17624 |
| 1736399700 | 4.965 | 0.01 | 0.30 | 4.97 | 5.015 | 4.87 | 18611 |
| 1736313300 | 4.95 | 0.02 | 0.30 | 4.95 | 4.98 | 4.89 | 11278 |
| 1736226900 | 4.9349999 | 0.13 | 2.81 | 4.8 | 5.0199999 | 4.7699999 | 23245 |
| 1736140500 | 4.8 | -0.07 | -1.34 | 4.86 | 4.93 | 4.75 | 24856 |
| 1735881300 | 4.865 | 0.06 | 1.14 | 4.99 | 4.99 | 4.84 | 7185 |
| 1735794900 | 4.8099999 | -0.13 | -2.63 | 4.92 | 4.96 | 4.765 | 13360 |
| 1735617660 | 4.94 | 0.01 | 0.20 | 5 | 5 | 4.87 | 15348 |
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
