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 | 1.02040816327 | 4.9 | 5.115 | 4.808 | 492204 | 4.99147602 | DE |
| 4 | -0.19 | -3.69649805447 | 5.14 | 5.23 | 4.654 | 526390 | 4.90974515 | DE |
| 12 | -0.55 | -10 | 5.5 | 5.795 | 4.654 | 585890 | 5.20684394 | DE |
| 26 | -0.27 | -5.1724137931 | 5.22 | 5.845 | 4.654 | 627508 | 5.30797071 | DE |
| 52 | -1.625 | -24.7148288973 | 6.575 | 7.22 | 4.654 | 616928 | 5.59898903 | DE |
| 156 | -7.8 | -61.1764705882 | 12.75 | 13.58 | 4.654 | 629557 | 6.56887445 | DE |
| 260 | -7.7 | -60.8695652174 | 12.65 | 18.444 | 4.654 | 570349 | 7.64731153 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738344600 | 4.968 | -0.14 | -2.78 | 4.832 | 5.115 | 4.822 | 1219574 |
| 1738258200 | 5.11 | 0.14 | 2.82 | 4.97 | 5.11 | 4.97 | 298480 |
| 1738171800 | 4.97 | -0.04 | -0.70 | 5.005 | 5.035 | 4.97 | 219710 |
| 1738085400 | 5.005 | 0.03 | 0.66 | 4.972 | 5.01 | 4.962 | 365405 |
| 1737999000 | 4.972 | -0 | -0.04 | 4.9 | 5.005 | 4.9 | 357852 |
| 1737739800 | 4.974 | -0.08 | -1.60 | 5.1 | 5.1 | 4.974 | 383032 |
| 1737653400 | 5.055 | 0 | 0.00 | 5.055 | 5.055 | 5.055 | 0 |
| 1737567000 | 5.055 | 0 | 0.00 | 5.055 | 5.055 | 5.055 | 0 |
| 1737480600 | 5.055 | 0.09 | 1.92 | 4.99 | 5.065 | 4.942 | 393995 |
| 1737394200 | 4.96 | 0.11 | 2.23 | 4.858 | 4.968 | 4.854 | 412737 |
| 1737135000 | 4.852 | 0.04 | 0.92 | 4.82 | 4.888 | 4.8099999 | 342686 |
| 1737048600 | 4.808 | -0.03 | -0.58 | 4.85 | 4.896 | 4.796 | 473813 |
| 1736962200 | 4.836 | 0.15 | 3.25 | 4.75 | 4.848 | 4.688 | 518698 |
| 1736875800 | 4.684 | -0.03 | -0.68 | 4.74 | 4.76 | 4.654 | 617667 |
| 1736789400 | 4.716 | -0.07 | -1.42 | 4.776 | 4.792 | 4.71 | 606373 |
| 1736530200 | 4.784 | -0.05 | -1.12 | 4.86 | 4.86 | 4.7539999 | 950823 |
| 1736443800 | 4.838 | -0.07 | -1.39 | 4.886 | 4.908 | 4.822 | 497039 |
| 1736357400 | 4.906 | -0.16 | -3.14 | 5.065 | 5.065 | 4.866 | 659874 |
| 1736271000 | 5.065 | -0.09 | -1.65 | 5.135 | 5.1849999 | 5.055 | 716532 |
| 1736184600 | 5.15 | 0.03 | 0.59 | 5.14 | 5.23 | 5.11 | 440733 |
| 1735925400 | 5.12 | -0.04 | -0.68 | 5.13 | 5.17 | 5.1 | 373866 |
| 1735839000 | 5.155 | 0.12 | 2.28 | 5.1 | 5.155 | 5.0599999 | 396414 |
| 1735666200 | 5.04 | -0.02 | -0.40 | 5.0599999 | 5.09 | 5.04 | 181824 |
| 1735579800 | 5.0599999 | -0.08 | -1.56 | 5.11 | 5.12 | 5.035 | 528240 |
| 1735320600 | 5.14 | 0.05 | 1.08 | 5.04 | 5.14 | 5.04 | 312756 |
| 1735061400 | 5.085 | 0.04 | 0.89 | 5.045 | 5.125 | 5.045 | 120431 |
| 1734975000 | 5.04 | -0.13 | -2.51 | 5.155 | 5.17 | 5.025 | 512556 |
| 1734715800 | 5.17 | -0.06 | -1.15 | 5.195 | 5.235 | 5.135 | 4208836 |
| 1734629400 | 5.23 | -0.01 | -0.19 | 5.15 | 5.28 | 5.125 | 659155 |
| 1734543000 | 5.24 | -0.03 | -0.47 | 5.28 | 5.295 | 5.14 | 690865 |
| 1734456600 | 5.265 | -0.03 | -0.47 | 5.28 | 5.35 | 5.255 | 613039 |
| 1734370200 | 5.29 | -0.06 | -1.03 | 5.35 | 5.355 | 5.275 | 400198 |
| 1734111000 | 5.345 | 0.02 | 0.38 | 5.335 | 5.405 | 5.26 | 491850 |
| 1734024600 | 5.325 | -0.18 | -3.27 | 5.495 | 5.5199999 | 5.3099999 | 683221 |
| 1733938200 | 5.505 | -0.22 | -3.84 | 5.5 | 5.525 | 5.45 | 512887 |
| 1733851800 | 5.725 | 0 | 0.00 | 5.725 | 5.725 | 5.725 | 0 |
| 1733765400 | 5.725 | 0.03 | 0.62 | 5.7 | 5.795 | 5.665 | 462243 |
| 1733506200 | 5.69 | 0.01 | 0.18 | 5.67 | 5.74 | 5.67 | 420857 |
| 1733419800 | 5.68 | 0.04 | 0.71 | 5.64 | 5.73 | 5.64 | 466455 |
| 1733333400 | 5.64 | -0.02 | -0.35 | 5.62 | 5.73 | 5.62 | 610342 |
| 1733247000 | 5.66 | 0.01 | 0.18 | 5.655 | 5.69 | 5.6 | 758181 |
| 1733160600 | 5.65 | 0.07 | 1.16 | 5.55 | 5.6849999 | 5.55 | 839553 |
| 1732901400 | 5.585 | 0.11 | 2.01 | 5.465 | 5.585 | 5.455 | 458324 |
| 1732815000 | 5.475 | 0.15 | 2.91 | 5.42 | 5.49 | 5.4 | 365960 |
| 1732728600 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1732642200 | 5.32 | -0.17 | -3.10 | 5.465 | 5.47 | 5.32 | 428284 |
| 1732555800 | 5.49 | 0.06 | 1.10 | 5.4 | 5.495 | 5.38 | 689497 |
| 1732296600 | 5.43 | 0.27 | 5.13 | 5.175 | 5.46 | 5.135 | 995389 |
| 1732210200 | 5.165 | -0.1 | -1.81 | 5.24 | 5.26 | 5.165 | 463927 |
| 1732123800 | 5.26 | -0.05 | -0.85 | 5.34 | 5.365 | 5.235 | 428529 |
| 1732037400 | 5.305 | -0.06 | -1.12 | 5.3949999 | 5.4 | 5.25 | 594468 |
| 1731951000 | 5.365 | 0.02 | 0.37 | 5.35 | 5.375 | 5.29 | 384025 |
| 1731691800 | 5.345 | 0.02 | 0.47 | 5.475 | 5.48 | 5.32 | 485633 |
| 1731605400 | 5.32 | 0.04 | 0.85 | 5.295 | 5.32 | 5.25 | 747172 |
| 1731519000 | 5.275 | -0.06 | -1.12 | 5.305 | 5.36 | 5.2 | 561905 |
| 1731432600 | 5.335 | -0.19 | -3.35 | 5.445 | 5.45 | 5.335 | 424386 |
| 1731346200 | 5.5199999 | 0.02 | 0.36 | 5.5 | 5.545 | 5.49 | 305897 |
| 1731087000 | 5.5 | -0.07 | -1.26 | 5.61 | 5.66 | 5.455 | 450181 |
| 1731000600 | 5.57 | 0.1 | 1.74 | 5.575 | 5.675 | 5.53 | 576936 |
| 1730914200 | 5.475 | -0.09 | -1.62 | 5.59 | 5.6849999 | 5.46 | 753482 |
| 1730827800 | 5.565 | 0.04 | 0.72 | 5.5199999 | 5.565 | 5.455 | 572970 |
| 1730741400 | 5.525 | -0.18 | -3.07 | 5.695 | 5.71 | 5.525 | 538251 |
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
