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 | -0.7053 | -10.9940298973 | 6.4153 | 6.75 | 5.27 | 197491 | 6.01810064 | CS |
| 4 | 2.19 | 62.2159090909 | 3.52 | 7.09 | 3.4675 | 268403 | 5.4243447 | CS |
| 12 | 3 | 110.701107011 | 2.71 | 7.09 | 2 | 196971 | 3.89359505 | CS |
| 26 | 3.45 | 152.654867257 | 2.26 | 7.09 | 1.29 | 244140 | 2.86364939 | CS |
| 52 | 3.41 | 148.260869565 | 2.3 | 7.09 | 1.29 | 242067 | 2.85891307 | CS |
| 156 | 3.41 | 148.260869565 | 2.3 | 7.09 | 1.29 | 242067 | 2.85891307 | CS |
| 260 | 3.41 | 148.260869565 | 2.3 | 7.09 | 1.29 | 242067 | 2.85891307 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737156900 | 5.95 | -0.01 | -0.17 | 6.2 | 6.23 | 5.8 | 109318 |
| 1737070500 | 5.96 | -0.13 | -2.13 | 6.19 | 6.2699999 | 5.69 | 197507 |
| 1736984100 | 6.09 | -0.04 | -0.65 | 6.17 | 6.5199999 | 5.6 | 131439 |
| 1736897700 | 6.13 | 0.44 | 7.73 | 5.6 | 6.5874 | 5.43 | 224603 |
| 1736811300 | 5.69 | -0.63 | -9.97 | 6.23 | 6.39 | 5.2699999 | 244609 |
| 1736552100 | 6.32 | -0.15 | -2.32 | 6.46 | 6.75 | 5.9801 | 196139 |
| 1736379300 | 6.47 | -0.33 | -4.85 | 6.4 | 6.7 | 5.6543 | 456786 |
| 1736292900 | 6.8 | 0.93 | 15.84 | 5.95 | 7.09 | 5.76 | 528535 |
| 1736206500 | 5.87 | 0.38 | 6.92 | 5.5 | 5.89 | 5.0199999 | 279664 |
| 1735947300 | 5.49 | 0.34 | 6.60 | 5.39 | 5.79 | 5.2 | 357271 |
| 1735860900 | 5.15 | 0.5 | 10.75 | 4.67 | 5.4 | 4.51 | 296605 |
| 1735688100 | 4.65 | -0.01 | -0.21 | 4.65 | 4.83 | 4.6 | 142298 |
| 1735601700 | 4.66 | 0.21 | 4.72 | 4.35 | 4.75 | 4 | 210843 |
| 1735342500 | 4.45 | 0.12 | 2.77 | 4.33 | 4.450441 | 4.11 | 210761 |
| 1735256100 | 4.33 | 0.02 | 0.46 | 4.32 | 4.46 | 4.16 | 87301 |
| 1735077840 | 4.3099999 | -0.02 | -0.46 | 4.42 | 4.4585 | 4.1 | 136153 |
| 1734996900 | 4.33 | 0.49 | 12.76 | 3.84 | 4.5 | 3.825 | 697715 |
| 1734737700 | 3.84 | 0.42 | 12.28 | 3.49 | 3.85 | 3.4675 | 232760 |
| 1734651300 | 3.42 | -0.1 | -2.84 | 3.43 | 3.555 | 3.3304999 | 172426 |
| 1734564900 | 3.52 | -0.23 | -6.13 | 3.75 | 3.81 | 3.47 | 125975 |
| 1734478500 | 3.75 | -0.02 | -0.53 | 3.79 | 3.89 | 3.56 | 98456 |
| 1734392100 | 3.77 | -0.15 | -3.83 | 4 | 4 | 3.6433 | 239173 |
| 1734132900 | 3.92 | 0.36 | 10.11 | 3.55 | 3.9926 | 3.54 | 288099 |
| 1734046500 | 3.56 | 0.2 | 5.95 | 3.4 | 3.89 | 3.4 | 401345 |
| 1733960100 | 3.36 | 0.03 | 0.90 | 3.33 | 3.4899 | 3.315 | 136269 |
| 1733873700 | 3.33 | 0.01 | 0.30 | 3.2799999 | 3.47 | 3.2105 | 168282 |
| 1733787300 | 3.32 | 0.29 | 9.57 | 3.13 | 3.4336 | 3.09 | 282919 |
| 1733528100 | 3.0299999 | 0.43 | 16.54 | 2.55 | 3.0699 | 2.5299999 | 391196 |
| 1733441700 | 2.6 | -0.17 | -6.14 | 2.7599999 | 2.8879 | 2.55 | 114855 |
| 1733355300 | 2.77 | -0.04 | -1.42 | 2.72 | 2.9 | 2.6608 | 243779 |
| 1733268900 | 2.81 | 0.19 | 7.25 | 2.62 | 2.87 | 2.38 | 344522 |
| 1733182500 | 2.62 | 0.31 | 13.42 | 2.37 | 2.7 | 2.29 | 288905 |
| 1732917840 | 2.31 | 0.05 | 2.21 | 2.25 | 2.33 | 2.2241 | 69106 |
| 1732750500 | 2.2599999 | 0.11 | 5.12 | 2.11 | 2.29 | 2.11 | 147260 |
| 1732664100 | 2.15 | 0.03 | 1.42 | 2.11 | 2.16 | 2.06 | 49081 |
| 1732577700 | 2.12 | -0.07 | -3.20 | 2.16 | 2.23 | 2 | 238938 |
| 1732318500 | 2.19 | 0.04 | 1.86 | 2.16 | 2.39 | 2.16 | 145258 |
| 1732232100 | 2.15 | -0.04 | -1.83 | 2.22 | 2.2437999 | 2.09 | 185525 |
| 1732145700 | 2.19 | -0.1 | -4.37 | 2.3 | 2.3165 | 2.16 | 47201 |
| 1732059300 | 2.29 | -0.04 | -1.72 | 2.34 | 2.3713 | 2.19 | 67554 |
| 1731972900 | 2.33 | 0.22 | 10.43 | 2.07 | 2.38 | 2.07 | 187904 |
| 1731713700 | 2.11 | -0.14 | -6.22 | 2.21 | 2.43 | 2 | 122997 |
| 1731627300 | 2.25 | -0.2 | -8.16 | 2.45 | 2.45 | 2.2 | 73058 |
| 1731540900 | 2.45 | 0.13 | 5.60 | 2.32 | 2.49 | 2.16 | 133009 |
| 1731454500 | 2.32 | -0.03 | -1.28 | 2.37 | 2.37 | 2.25 | 65488 |
| 1731368100 | 2.35 | -0.16 | -6.37 | 2.57 | 2.57 | 2.23 | 120106 |
| 1731108900 | 2.5099999 | -0.01 | -0.40 | 2.52 | 2.5360999 | 2.33 | 208341 |
| 1731022500 | 2.52 | 0.02 | 0.80 | 2.47 | 2.57 | 2.44 | 267364 |
| 1730936100 | 2.5 | 0.22 | 9.65 | 2.35 | 2.75 | 2.32 | 179261 |
| 1730849700 | 2.2799999 | -0.08 | -3.39 | 2.4 | 2.4 | 2.22 | 85715 |
| 1730763300 | 2.36 | -0.03 | -1.26 | 2.33 | 2.4305 | 2.25 | 93838 |
| 1730500500 | 2.39 | -0.09 | -3.63 | 2.48 | 2.5299999 | 2.3 | 105698 |
| 1730414100 | 2.48 | 0.02 | 0.81 | 2.46 | 2.6002 | 2.435 | 175918 |
| 1730327700 | 2.46 | -0.05 | -1.99 | 2.5 | 2.69 | 2.45 | 72943 |
| 1730241300 | 2.5099999 | -0.31 | -10.99 | 2.84 | 2.84 | 2.39 | 160846 |
| 1730154900 | 2.82 | 0.02 | 0.71 | 2.83 | 2.84 | 2.72 | 104056 |
| 1729895700 | 2.8 | 0.1 | 3.70 | 2.71 | 2.83 | 2.7 | 139769 |
| 1729809300 | 2.7 | 0.16 | 6.30 | 2.6 | 2.77 | 2.6 | 284881 |
| 1729722900 | 2.54 | 0.08 | 3.25 | 2.435 | 2.59 | 2.41 | 86384 |
| 1729636500 | 2.46 | -0.01 | -0.40 | 2.33 | 2.5299999 | 2.33 | 134324 |
| 1729550100 | 2.47 | -0.03 | -1.20 | 2.47 | 2.6 | 2.4065 | 132985 |
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
