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 | -0.738007380074 | 5.42 | 5.56 | 5.21 | 619 | 5.29344103 | CS |
| 4 | 0.08 | 1.50943396226 | 5.3 | 5.56 | 5.16 | 870 | 5.32031866 | CS |
| 12 | -0.32 | -5.61403508772 | 5.7 | 5.7 | 4.91 | 710 | 5.25895707 | CS |
| 26 | 0.98 | 22.2727272727 | 4.4 | 5.93 | 3.9 | 855 | 5.07901876 | CS |
| 52 | 0.11 | 2.08728652751 | 5.27 | 6.2 | 3.9 | 602 | 5.21819273 | CS |
| 156 | 4.59 | 581.012658228 | 0.79 | 6.2 | 0.64 | 76301 | 2.20748759 | CS |
| 260 | 5.075 | 1663.93442623 | 0.305 | 6.2 | 0.24 | 95301 | 1.56532683 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738188300 | 5.38 | 0.12 | 2.28 | 5.37 | 5.38 | 5.36 | 400 |
| 1738101900 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1738015500 | 5.26 | -0.3 | -5.40 | 5.2699999 | 5.2699999 | 5.21 | 2650 |
| 1737756300 | 5.5599999 | 0.1 | 1.83 | 5.5599999 | 5.5599999 | 5.5599999 | 145 |
| 1737669900 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1737583500 | 5.46 | 0.04 | 0.74 | 5.42 | 5.47 | 5.42 | 300 |
| 1737497100 | 5.42 | 0.07 | 1.31 | 5.3099999 | 5.42 | 5.28 | 1100 |
| 1737410700 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 50 |
| 1737151500 | 5.35 | 0.09 | 1.71 | 5.38 | 5.38 | 5.35 | 200 |
| 1737065100 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1736978700 | 5.26 | -0.05 | -0.94 | 5.34 | 5.34 | 5.16 | 610 |
| 1736892300 | 5.3099999 | 0.12 | 2.31 | 5.33 | 5.33 | 5.29 | 970 |
| 1736805900 | 5.19 | -0.14 | -2.63 | 5.38 | 5.38 | 5.19 | 300 |
| 1736546700 | 5.33 | 0 | 0.00 | 5.39 | 5.39 | 5.3 | 5386 |
| 1736460300 | 5.33 | -0.04 | -0.74 | 5.39 | 5.45 | 5.33 | 535 |
| 1736373900 | 5.37 | 0.08 | 1.51 | 5.24 | 5.37 | 5.24 | 200 |
| 1736287500 | 5.29 | -0.09 | -1.67 | 5.33 | 5.35 | 5.29 | 2100 |
| 1736201100 | 5.38 | 0.08 | 1.51 | 5.39 | 5.39 | 5.38 | 200 |
| 1735941900 | 5.3 | -0.09 | -1.67 | 5.3 | 5.3 | 5.2699999 | 982 |
| 1735855500 | 5.39 | 0.28 | 5.48 | 5.3 | 5.39 | 5.3 | 810 |
| 1735682700 | 5.11 | 0.1 | 2.00 | 5.07 | 5.11 | 5.07 | 200 |
| 1735596300 | 5.01 | -0.1 | -1.96 | 5.07 | 5.07 | 5 | 750 |
| 1735337100 | 5.11 | -0.04 | -0.78 | 5.17 | 5.17 | 5.0599999 | 1615 |
| 1735077900 | 5.15 | 0.08 | 1.58 | 5.11 | 5.15 | 5.11 | 200 |
| 1734991500 | 5.07 | -0.03 | -0.59 | 5.04 | 5.07 | 5.01 | 601 |
| 1734732300 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 182 |
| 1734645900 | 5.1 | 0.09 | 1.80 | 5 | 5.1 | 5 | 967 |
| 1734559500 | 5.01 | -0.08 | -1.57 | 5.04 | 5.04 | 5.01 | 200 |
| 1734473100 | 5.09 | 0.07 | 1.39 | 5.11 | 5.11 | 5.08 | 330 |
| 1734386700 | 5.0199999 | -0.04 | -0.79 | 5.05 | 5.07 | 5.0199999 | 919 |
| 1734127500 | 5.0599999 | 0.03 | 0.60 | 5 | 5.0599999 | 5 | 205 |
| 1734041100 | 5.03 | -0.14 | -2.71 | 5.08 | 5.08 | 5.01 | 2800 |
| 1733954700 | 5.17 | 0.11 | 2.17 | 5.08 | 5.17 | 5.08 | 329 |
| 1733868300 | 5.0599999 | -0.22 | -4.17 | 5.0599999 | 5.0599999 | 5.0599999 | 251 |
| 1733781900 | 5.28 | 0.17 | 3.33 | 5.26 | 5.3099999 | 5.14 | 1250 |
| 1733522700 | 5.11 | -0.04 | -0.78 | 5.16 | 5.16 | 5.11 | 284 |
| 1733436300 | 5.15 | -0.19 | -3.56 | 5.28 | 5.28 | 5.15 | 685 |
| 1733349900 | 5.34 | -0.07 | -1.29 | 5.34 | 5.34 | 5.3 | 1700 |
| 1733263500 | 5.41 | 0.07 | 1.31 | 5.4 | 5.44 | 5.38 | 590 |
| 1733177100 | 5.34 | -0.04 | -0.74 | 5.3099999 | 5.34 | 5.2699999 | 1372 |
| 1732917900 | 5.38 | 0.12 | 2.28 | 5.38 | 5.38 | 5.38 | 135 |
| 1732831500 | 5.26 | -0.18 | -3.31 | 5.26 | 5.26 | 5.26 | 100 |
| 1732745100 | 5.44 | 0.03 | 0.55 | 5.59 | 5.67 | 5.44 | 2926 |
| 1732658700 | 5.41 | 0.27 | 5.25 | 5.22 | 5.41 | 5.22 | 788 |
| 1732572300 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 69 |
| 1732313100 | 5.14 | 0.23 | 4.68 | 4.93 | 5.21 | 4.93 | 1100 |
| 1732226700 | 4.91 | -0.1 | -2.00 | 4.93 | 4.93 | 4.91 | 272 |
| 1732140300 | 5.01 | -0.18 | -3.47 | 5.01 | 5.01 | 5.01 | 235 |
| 1732053900 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 4 |
| 1731967500 | 5.19 | 0 | 0.00 | 5.3 | 5.3 | 5.19 | 205 |
| 1731708300 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 53 |
| 1731621900 | 5.19 | -0.11 | -2.08 | 5.29 | 5.29 | 5.19 | 440 |
| 1731535500 | 5.3 | 0.02 | 0.38 | 5.4 | 5.4 | 5.22 | 400 |
| 1731449100 | 5.28 | -0.07 | -1.31 | 5.3 | 5.3 | 5.19 | 352 |
| 1731362700 | 5.35 | -0.26 | -4.63 | 5.16 | 5.35 | 5.16 | 716 |
| 1731103500 | 5.61 | 0.15 | 2.75 | 5.55 | 5.61 | 5.55 | 300 |
| 1731017100 | 5.46 | -0.24 | -4.21 | 5.57 | 5.57 | 5.46 | 400 |
| 1730930700 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1730844300 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 54 |
| 1730757900 | 5.7 | -0.23 | -3.88 | 5.63 | 5.73 | 5.62 | 415 |
| 1730495100 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 88 |
| 1730408700 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 149 |
| 1730322300 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 63 |
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
