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 | 0.04 | 0.947867298578 | 4.22 | 4.32 | 4.115 | 2019193 | 4.24359867 | DE |
| 4 | -1.06 | -19.9248120301 | 5.32 | 5.47 | 3.945 | 2524390 | 4.49934545 | DE |
| 12 | -1.39 | -24.6017699115 | 5.65 | 6.27 | 3.945 | 2006742 | 5.09635656 | DE |
| 26 | -1.96 | -31.5112540193 | 6.22 | 6.47 | 3.945 | 1734762 | 5.41892502 | DE |
| 52 | -2.46 | -36.6071428571 | 6.72 | 8.707 | 2.48 | 1658550 | 5.89693949 | DE |
| 156 | -3.06 | -41.8032786885 | 7.32 | 8.75 | 2.48 | 1708166 | 6.22801383 | DE |
| 260 | 2.5 | 142.045454545 | 1.76 | 8.75 | 1.76 | 1630384 | 5.92435754 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745302500 | 4.08 | -0.14 | -3.32 | 4.14 | 4.18 | 4.0599999 | 1421199 |
| 1744870500 | 4.22 | 0.09 | 2.18 | 4.13 | 4.26 | 4.12 | 1581800 |
| 1744784100 | 4.13 | -0.15 | -3.50 | 4.28 | 4.3 | 4.115 | 837306 |
| 1744697700 | 4.28 | 0.06 | 1.42 | 4.22 | 4.32 | 4.17 | 3638472 |
| 1744611300 | 4.22 | 0.02 | 0.48 | 4.2699999 | 4.3099999 | 4.17 | 3247833 |
| 1744352100 | 4.2 | -0.17 | -3.89 | 4.13 | 4.2699999 | 4.11 | 2574188 |
| 1744265700 | 4.37 | 0.38 | 9.52 | 4.39 | 4.44 | 4.031 | 4365790 |
| 1744179300 | 3.99 | -0.58 | -12.69 | 4.36 | 4.622 | 3.945 | 3791465 |
| 1744092900 | 4.57 | 0.22 | 5.06 | 4.5 | 4.75 | 4.47 | 3342796 |
| 1744006500 | 4.35 | 0.02 | 0.46 | 4.07 | 4.3949999 | 4.055 | 3959331 |
| 1743743700 | 4.33 | -0.24 | -5.25 | 4.5 | 4.624 | 4.3 | 3380232 |
| 1743657300 | 4.57 | -0.21 | -4.39 | 4.66 | 4.74 | 4.51 | 2249457 |
| 1743570900 | 4.78 | -0.11 | -2.25 | 4.92 | 4.96 | 4.76 | 1345550 |
| 1743484500 | 4.89 | 0.01 | 0.20 | 4.91 | 4.95 | 4.86 | 1410125 |
| 1743398100 | 4.88 | -0.31 | -5.97 | 5.09 | 5.11 | 4.88 | 1338674 |
| 1743138900 | 5.19 | -0.01 | -0.19 | 5.24 | 5.32 | 5.14 | 1250137 |
| 1743052500 | 5.2 | -0.05 | -0.95 | 5.16 | 5.32 | 5.157 | 2468910 |
| 1742966100 | 5.25 | -0.12 | -2.23 | 5.47 | 5.47 | 5.235 | 2307024 |
| 1742879700 | 5.37 | 0.1 | 1.90 | 5.32 | 5.39 | 5.238 | 1494079 |
| 1742793300 | 5.2699999 | 0.04 | 0.76 | 5.19 | 5.3099999 | 5.165 | 1276791 |
| 1742534100 | 5.23 | -0.05 | -0.95 | 5.21 | 5.3 | 5.2 | 2816644 |
| 1742447700 | 5.28 | -0.07 | -1.31 | 5.33 | 5.41 | 5.2699999 | 1430865 |
| 1742361300 | 5.35 | -0.15 | -2.73 | 5.45 | 5.48 | 5.34 | 1131379 |
| 1742274900 | 5.5 | 0.05 | 0.92 | 5.49 | 5.51 | 5.39 | 1721750 |
| 1742188500 | 5.45 | 0.24 | 4.61 | 5.23 | 5.475 | 5.182 | 1851251 |
| 1741929300 | 5.21 | 0.13 | 2.56 | 5.11 | 5.2699999 | 5.0599999 | 1081744 |
| 1741842900 | 5.08 | 0.11 | 2.21 | 5.03 | 5.2 | 5.0199999 | 1579224 |
| 1741756500 | 4.97 | 0.06 | 1.22 | 4.88 | 5.03 | 4.84 | 2218111 |
| 1741670100 | 4.91 | -0.19 | -3.73 | 4.9 | 4.93 | 4.69 | 2615987 |
| 1741583700 | 5.1 | -0.12 | -2.30 | 5.2 | 5.2 | 5.07 | 2180444 |
| 1741324500 | 5.22 | -0.03 | -0.57 | 5.24 | 5.28 | 5.18 | 1303182 |
| 1741238100 | 5.25 | 0.13 | 2.54 | 5.26 | 5.28 | 5.16 | 746486 |
| 1741151700 | 5.12 | -0.1 | -1.92 | 5.26 | 5.268 | 5.11 | 1606936 |
| 1741065300 | 5.22 | -0.26 | -4.74 | 5.39 | 5.524 | 5.22 | 1181961 |
| 1740978900 | 5.48 | 0.06 | 1.11 | 5.45 | 5.521 | 5.35 | 1673885 |
| 1740719700 | 5.42 | -0.03 | -0.55 | 5.41 | 5.47 | 5.32 | 1842359 |
| 1740633300 | 5.45 | 0.02 | 0.37 | 5.48 | 5.63 | 5.45 | 1033648 |
| 1740546900 | 5.43 | -0.3 | -5.24 | 5.61 | 5.68 | 5.41 | 1357757 |
| 1740460500 | 5.73 | -0.18 | -3.05 | 5.8 | 5.922 | 5.635 | 1991995 |
| 1740374100 | 5.91 | 0.06 | 1.03 | 5.85 | 5.98 | 5.79 | 2528344 |
| 1740114900 | 5.85 | 0.08 | 1.39 | 5.93 | 5.98 | 5.83 | 1946071 |
| 1740028500 | 5.7699999 | -0.16 | -2.70 | 5.8099999 | 5.84 | 5.67 | 1831636 |
| 1739942100 | 5.93 | -0.09 | -1.50 | 6.11 | 6.12 | 5.92 | 1129822 |
| 1739855700 | 6.0199999 | -0.08 | -1.31 | 6.0599999 | 6.16 | 6.01 | 1217443 |
| 1739769300 | 6.1 | -0.07 | -1.05 | 6.09 | 6.15 | 6.03 | 1732206 |
| 1739510100 | 6.165 | 0.17 | 2.75 | 6.15 | 6.2699999 | 5.915 | 2315715 |
| 1739423700 | 6 | 0.24 | 4.17 | 5.82 | 6.025 | 5.76 | 1881318 |
| 1739337300 | 5.76 | -0.11 | -1.87 | 5.76 | 5.84 | 5.735 | 1815514 |
| 1739250900 | 5.87 | 0.06 | 1.03 | 5.75 | 5.89 | 5.73 | 1915780 |
| 1739164500 | 5.8099999 | 0.2 | 3.57 | 5.59 | 5.84 | 5.57 | 1759258 |
| 1738905300 | 5.61 | 0.21 | 3.89 | 5.46 | 5.635 | 5.42 | 1764635 |
| 1738818900 | 5.4 | -0.06 | -1.10 | 5.45 | 5.5 | 5.39 | 1105340 |
| 1738732500 | 5.46 | 0.16 | 3.02 | 5.54 | 5.67 | 5.44 | 2304072 |
| 1738646100 | 5.3 | -0.02 | -0.38 | 5.45 | 5.47 | 5.2 | 2842626 |
| 1738559700 | 5.32 | -0.23 | -4.14 | 5.41 | 5.5 | 5.08 | 3206376 |
| 1738300500 | 5.55 | -0.04 | -0.72 | 5.58 | 5.71 | 5.525 | 2861902 |
| 1738214100 | 5.59 | 0.03 | 0.54 | 5.48 | 5.64 | 5.3 | 1253430 |
| 1738127700 | 5.5599999 | 0.04 | 0.72 | 5.5 | 5.58 | 5.47 | 990958 |
| 1738041300 | 5.5199999 | -0.14 | -2.47 | 5.65 | 5.67 | 5.43 | 1389518 |
| 1737695700 | 5.66 | -0.03 | -0.53 | 5.69 | 5.73 | 5.595 | 1116853 |
| 1737609300 | 5.69 | -0.21 | -3.56 | 5.8 | 5.942 | 5.64 | 1035803 |
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
