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 | -0.07 | -1.36452241715 | 5.13 | 5.35 | 4.95 | 470107 | 5.06464408 | CS |
| 4 | -0.09 | -1.74757281553 | 5.15 | 5.6 | 4.91 | 430637 | 5.18087483 | CS |
| 12 | -0.89 | -14.9579831933 | 5.95 | 6.16 | 4.91 | 335580 | 5.38968894 | CS |
| 26 | -0.83 | -14.0916808149 | 5.89 | 6.78 | 4.91 | 292451 | 5.75338274 | CS |
| 52 | -2.21 | -30.3988995873 | 7.27 | 8.45 | 3.05 | 404103 | 5.05293278 | CS |
| 156 | 4.76 | 1586.66666667 | 0.3 | 9.01 | 0.1303 | 451653 | 2.99739575 | CS |
| 260 | 2.96 | 140.952380952 | 2.1 | 9.01 | 0.1303 | 1069252 | 1.90494118 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201300 | 4.97 | -0.07 | -1.39 | 5.03 | 5.1399 | 4.85 | 529381 |
| 1743114900 | 5.04 | 0.05 | 1.00 | 5 | 5.11 | 4.9888 | 412873 |
| 1743028500 | 4.99 | -0.01 | -0.20 | 5 | 5.17 | 4.97 | 404827 |
| 1742942100 | 5 | -0.12 | -2.34 | 5.17 | 5.18 | 4.95 | 511829 |
| 1742855700 | 5.12 | -0.03 | -0.58 | 5.19 | 5.26 | 5.075 | 455643 |
| 1742596500 | 5.15 | 0.01 | 0.19 | 5.1 | 5.35 | 5.085 | 571082 |
| 1742510100 | 5.14 | -0.06 | -1.15 | 5.36 | 5.41 | 4.95 | 1272365 |
| 1742423700 | 5.2 | 0.04 | 0.78 | 5.23 | 5.24 | 5.08 | 246613 |
| 1742337300 | 5.16 | -0.14 | -2.64 | 5.23 | 5.345 | 5.11 | 336935 |
| 1742250900 | 5.3 | 0.01 | 0.19 | 5.29 | 5.4 | 5.19 | 241265 |
| 1741991700 | 5.29 | 0.01 | 0.19 | 5.3 | 5.445 | 5.28 | 287738 |
| 1741905300 | 5.28 | -0.31 | -5.55 | 5.5599999 | 5.6 | 5.26 | 277251 |
| 1741818900 | 5.59 | 0.13 | 2.38 | 5.5199999 | 5.6 | 5.3949999 | 313449 |
| 1741732500 | 5.46 | 0.42 | 8.33 | 5.04 | 5.49 | 5.03 | 483575 |
| 1741646100 | 5.04 | -0.12 | -2.33 | 5.11 | 5.165 | 4.92 | 406763 |
| 1741390500 | 5.16 | -0.14 | -2.64 | 5.3199 | 5.45 | 5.08 | 560707 |
| 1741304100 | 5.3 | 0.04 | 0.76 | 5.19 | 5.4 | 5.0199999 | 454534 |
| 1741217700 | 5.26 | 0.19 | 3.75 | 5.33 | 5.58 | 5.15 | 625448 |
| 1741131300 | 5.07 | -0.02 | -0.39 | 5.1 | 5.195 | 4.91 | 392439 |
| 1741044900 | 5.09 | -0.15 | -2.86 | 5.26 | 5.35 | 5.09 | 218148 |
| 1740785700 | 5.24 | 0.1 | 1.95 | 5.11 | 5.26 | 5.0599999 | 181573 |
| 1740699300 | 5.14 | -0.12 | -2.28 | 5.25 | 5.43 | 5.13 | 209137 |
| 1740612900 | 5.26 | -0.07 | -1.31 | 5.32 | 5.38 | 5.19 | 279253 |
| 1740526500 | 5.33 | -0.17 | -3.09 | 5.5 | 5.68 | 5.2 | 427350 |
| 1740440100 | 5.5 | -0.28 | -4.84 | 5.78 | 5.82 | 5.49 | 323530 |
| 1740180900 | 5.78 | -0.04 | -0.69 | 5.86 | 5.91 | 5.76 | 168590 |
| 1740094500 | 5.82 | -0.04 | -0.68 | 5.86 | 5.915 | 5.79 | 180085 |
| 1740008100 | 5.86 | 0.01 | 0.17 | 5.83 | 5.94 | 5.8099999 | 144886 |
| 1739921700 | 5.85 | -0.17 | -2.82 | 6 | 6.0599999 | 5.79 | 347392 |
| 1739576100 | 6.0199999 | 0.09 | 1.52 | 5.92 | 6.16 | 5.91 | 369002 |
| 1739489700 | 5.93 | -0.07 | -1.17 | 6.0199999 | 6.05 | 5.86 | 339307 |
| 1739403300 | 6 | 0.35 | 6.19 | 5.58 | 6.04 | 5.58 | 371526 |
| 1739316900 | 5.65 | -0.17 | -2.92 | 5.82 | 5.82 | 5.63 | 185498 |
| 1739230500 | 5.82 | 0.12 | 2.11 | 5.7 | 5.84 | 5.6529999 | 156819 |
| 1738971300 | 5.7 | -0.18 | -3.06 | 5.85 | 5.93 | 5.67 | 284490 |
| 1738884900 | 5.88 | 0 | 0.00 | 5.95 | 6.0599999 | 5.83 | 266672 |
| 1738798500 | 5.88 | 0.02 | 0.34 | 5.89 | 6.0599999 | 5.85 | 238034 |
| 1738712100 | 5.86 | 0.36 | 6.55 | 5.5 | 5.87 | 5.5 | 352384 |
| 1738625700 | 5.5 | -0.04 | -0.72 | 5.41 | 5.57 | 5.4 | 217640 |
| 1738366500 | 5.54 | 0.07 | 1.28 | 5.485 | 5.68 | 5.485 | 236176 |
| 1738280100 | 5.47 | 0.02 | 0.37 | 5.5 | 5.64 | 5.44 | 200702 |
| 1738193700 | 5.45 | 0.04 | 0.74 | 5.41 | 5.4825 | 5.3496 | 178742 |
| 1738107300 | 5.41 | 0.11 | 2.08 | 5.3099999 | 5.506 | 5.22 | 316263 |
| 1738020900 | 5.3 | 0.04 | 0.76 | 5.24 | 5.7 | 5.24 | 476744 |
| 1737761700 | 5.26 | 0.12 | 2.33 | 5.24 | 5.35 | 5.165 | 405535 |
| 1737675300 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1737588900 | 5.14 | -0.05 | -0.96 | 5.18 | 5.18 | 5.055 | 183536 |
| 1737502500 | 5.19 | -0.03 | -0.57 | 5.22 | 5.23 | 5.0521 | 405983 |
| 1737156900 | 5.22 | -0.02 | -0.38 | 5.2699999 | 5.32 | 5.21 | 170200 |
| 1737070500 | 5.24 | -0.06 | -1.13 | 5.3 | 5.32 | 5.165 | 183801 |
| 1736984100 | 5.3 | 0.21 | 4.13 | 5.2699999 | 5.425 | 5.1 | 375881 |
| 1736897700 | 5.09 | -0.52 | -9.27 | 5.66 | 5.66 | 5.05 | 676388 |
| 1736811300 | 5.61 | 0.06 | 1.08 | 5.48 | 5.64 | 5.3099999 | 267133 |
| 1736552100 | 5.55 | -0.41 | -6.88 | 5.88 | 5.9599 | 5.4799 | 361769 |
| 1736379300 | 5.96 | -0.03 | -0.48 | 6.0199999 | 6.0199999 | 5.79 | 176742 |
| 1736292900 | 5.989 | -0.01 | -0.18 | 6 | 6.11 | 5.93 | 155303 |
| 1736206500 | 6 | -0.02 | -0.33 | 6.0199999 | 6.0567 | 5.91 | 312240 |
| 1735947300 | 6.0199999 | 0.11 | 1.86 | 5.91 | 6.07 | 5.86 | 292903 |
| 1735860900 | 5.91 | 0.34 | 6.10 | 5.61 | 6 | 5.6 | 392946 |
| 1735688100 | 5.57 | -0.04 | -0.71 | 5.64 | 5.665 | 5.51 | 203401 |
| 1735601700 | 5.61 | -0.02 | -0.36 | 5.5599999 | 5.67 | 5.49 | 217608 |
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
