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 | 0.12 | 2.40963855422 | 4.98 | 5.1 | 4.27 | 20209 | 4.47315675 | CS |
| 4 | 0.58 | 12.8318584071 | 4.52 | 6.7899 | 4.22 | 62528 | 5.51735188 | CS |
| 12 | -0.9 | -15 | 6 | 10.8 | 3.5 | 106513 | 6.08795284 | CS |
| 26 | 4.7 | 1175 | 0.4 | 12.3 | 0.4 | 67202 | 7.30500209 | CS |
| 52 | 2.1 | 70 | 3 | 12.3 | 0.3901 | 87712 | 3.641431 | CS |
| 156 | -139.57 | -96.4747356052 | 144.67 | 175.26 | 0.3901 | 315513 | 59.61462549 | CS |
| 260 | -231.8 | -97.8471929084 | 236.9 | 333.753 | 0.3901 | 295815 | 110.38091608 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576100 | 5.1 | 0.58 | 12.83 | 4.46 | 5.1914999 | 4.42 | 32409 |
| 1739489700 | 4.5199999 | 0.05 | 1.12 | 4.58 | 4.6 | 4.35 | 16687 |
| 1739403300 | 4.47 | -0.09 | -1.97 | 4.47 | 4.65 | 4.4218 | 23663 |
| 1739316900 | 4.5599999 | 0.05 | 1.11 | 4.51 | 4.66 | 4.3 | 12457 |
| 1739230500 | 4.51 | 0.14 | 3.20 | 4.3099999 | 4.55 | 4.2699999 | 23035 |
| 1738971300 | 4.37 | -0.45 | -9.34 | 4.84 | 4.98 | 4.28 | 25873 |
| 1738884900 | 4.82 | -0.36 | -6.95 | 5.22 | 5.22 | 4.7 | 43161 |
| 1738798500 | 5.18 | 0.15 | 2.98 | 5 | 5.6 | 4.8531 | 35597 |
| 1738712100 | 5.03 | 0.59 | 13.29 | 4.5 | 5.03 | 4.5 | 31712 |
| 1738625700 | 4.44 | -0.37 | -7.69 | 4.55 | 4.695 | 4.22 | 66569 |
| 1738366500 | 4.8099999 | -1.09 | -18.47 | 5.9 | 5.9 | 4.5 | 121646 |
| 1738280100 | 5.9 | 0.93 | 18.71 | 4.99 | 6.4 | 4.97 | 91695 |
| 1738193700 | 4.97 | -0.01 | -0.20 | 4.83 | 5.19 | 4.75 | 37660 |
| 1738107300 | 4.98 | -0.08 | -1.58 | 4.98 | 5.1 | 4.67 | 25053 |
| 1738020900 | 5.0599999 | -0.05 | -0.98 | 5 | 5.08 | 4.5 | 66706 |
| 1737761700 | 5.11 | -0.69 | -11.90 | 5.41 | 5.41 | 5.01 | 22653 |
| 1737675300 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1737588900 | 5.8 | -0.74 | -11.31 | 6.49 | 6.49 | 5.01 | 138136 |
| 1737502500 | 6.54 | 1.92 | 41.56 | 4.62 | 6.7899 | 4.62 | 327135 |
| 1737156900 | 4.62 | 0.17 | 3.82 | 4.5199999 | 4.625 | 4.42 | 22314 |
| 1737070500 | 4.45 | 0.04 | 0.91 | 4.34 | 4.7 | 4.21 | 57684 |
| 1736984100 | 4.41 | 0.67 | 17.91 | 3.93 | 4.67 | 3.52 | 58479 |
| 1736897700 | 3.74 | -0.21 | -5.32 | 4.01 | 4.17 | 3.5 | 50942 |
| 1736811300 | 3.95 | -0.11 | -2.71 | 4.3 | 4.46 | 3.69 | 113924 |
| 1736552100 | 4.0599999 | -0.39 | -8.76 | 4.36 | 4.53 | 4.04 | 192772 |
| 1736379300 | 4.45 | -0.13 | -2.84 | 4.47 | 4.88 | 4.41 | 38216 |
| 1736292900 | 4.58 | 0.08 | 1.78 | 4.6 | 4.94 | 4.35 | 71867 |
| 1736206500 | 4.5 | -0.45 | -9.09 | 4.89 | 5.64 | 4.5 | 63137 |
| 1735947300 | 4.95 | 0.02 | 0.41 | 4.99 | 5.24 | 4.74 | 64533 |
| 1735860900 | 4.93 | -0.29 | -5.56 | 5.37 | 5.64 | 4.89 | 65265 |
| 1735688100 | 5.22 | -0.19 | -3.51 | 5.45 | 5.74 | 5.1 | 28669 |
| 1735601700 | 5.41 | -0.02 | -0.37 | 5.71 | 5.9625 | 5.225 | 93656 |
| 1735342500 | 5.43 | -1.06 | -16.33 | 6.46 | 6.7 | 5.4052 | 88678 |
| 1735256100 | 6.49 | -0.41 | -5.94 | 6.92 | 7.03 | 6.01 | 77377 |
| 1735077840 | 6.9 | -0.68 | -8.97 | 7.1 | 7.5 | 6.77 | 66797 |
| 1734996900 | 7.58 | 2.38 | 45.77 | 5.2 | 7.69 | 5.2 | 202719 |
| 1734737700 | 5.2 | -0.14 | -2.62 | 5.2 | 6.3099999 | 4.61 | 984317 |
| 1734651300 | 5.34 | 0.47 | 9.65 | 5.0199999 | 5.74 | 4.67 | 122183 |
| 1734564900 | 4.87 | -0.94 | -16.18 | 6 | 6.6865 | 4.86 | 124662 |
| 1734478500 | 5.8099999 | -0.55 | -8.65 | 6.28 | 7.1299 | 5.42 | 146463 |
| 1734392100 | 6.36 | -1.27 | -16.64 | 7.52 | 7.79 | 6.12 | 101884 |
| 1734132900 | 7.63 | -1.25 | -14.08 | 8.75 | 9.71 | 7.1857 | 108233 |
| 1734046500 | 8.88 | 0.4 | 4.72 | 8.59 | 9.77 | 8.43 | 103931 |
| 1733960100 | 8.48 | 0.18 | 2.17 | 8.27 | 9.39 | 8 | 169589 |
| 1733873700 | 8.3 | -0.73 | -8.08 | 8.89 | 9.7125 | 8 | 76849 |
| 1733787300 | 9.03 | 1.22 | 15.62 | 7.93 | 9.39 | 7.325 | 95923 |
| 1733528100 | 7.81 | -2 | -20.39 | 7.61 | 8.75 | 7.02 | 147239 |
| 1733441700 | 9.81 | 3.9 | 65.99 | 5.93 | 10.8 | 5.3147 | 532432 |
| 1733355300 | 5.91 | 1.06 | 21.86 | 4.86 | 5.99 | 4.85 | 89882 |
| 1733268900 | 4.85 | -0.22 | -4.34 | 5.04 | 5.16 | 4.66 | 33022 |
| 1733182500 | 5.07 | 0.28 | 5.85 | 4.8 | 5.1436 | 4.23 | 95216 |
| 1732917840 | 4.79 | 0.1 | 2.13 | 4.99 | 5.19 | 4.5179 | 38238 |
| 1732750500 | 4.69 | -0.25 | -5.06 | 4.89 | 5.04 | 4.42 | 48701 |
| 1732664100 | 4.94 | 0.48 | 10.76 | 4.53 | 4.95 | 4.3578 | 55724 |
| 1732577700 | 4.46 | -0.95 | -17.56 | 5.33 | 6.11 | 4.0601 | 157831 |
| 1732318500 | 5.41 | -0.37 | -6.40 | 5.61 | 6.49 | 5 | 80863 |
| 1732232100 | 5.78 | 0.45 | 8.44 | 6 | 6.47 | 5.49 | 65122 |
| 1732145700 | 5.33 | -1.28 | -19.36 | 6.54 | 6.71 | 5.15 | 65453 |
| 1732059300 | 6.61 | -0.21 | -3.08 | 6.92 | 7.29 | 6.35 | 69147 |
| 1731972900 | 6.82 | -1.3 | -16.01 | 8.27 | 8.27 | 6.71 | 62830 |
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
