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 | 0.16 | 2.96846011132 | 5.39 | 5.88 | 5.05 | 90588 | 5.45316812 | CS |
| 4 | -0.2 | -3.47826086957 | 5.75 | 6.335 | 5 | 146375 | 5.48440858 | CS |
| 12 | 0.74 | 15.3846153846 | 4.81 | 6.8899 | 4.51 | 94933 | 5.58542057 | CS |
| 26 | 1.86 | 50.406504065 | 3.69 | 6.8899 | 3.5 | 85910 | 5.33283161 | CS |
| 52 | 1.05 | 23.3333333333 | 4.5 | 8.11 | 2.85 | 155940 | 5.16743006 | CS |
| 156 | -3 | -35.0877192982 | 8.55 | 8.55 | 1.02 | 91888 | 4.23607715 | CS |
| 260 | -2.73 | -32.9710144928 | 8.28 | 25.99 | 1.02 | 193421 | 12.76006881 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732664100 | 5.55 | -0.19 | -3.31 | 5.75 | 5.8 | 5.51 | 40843 |
| 1732577700 | 5.74 | 0.37 | 6.89 | 5.37 | 5.88 | 5.37 | 150786 |
| 1732318500 | 5.37 | 0.17 | 3.27 | 5.17 | 5.65 | 5.1125 | 119586 |
| 1732232100 | 5.2 | -0.03 | -0.57 | 5.26 | 5.38 | 5.05 | 71886 |
| 1732145700 | 5.23 | -0.12 | -2.24 | 5.39 | 5.565 | 5.09 | 40841 |
| 1732059300 | 5.35 | 0.3 | 5.94 | 5.0199999 | 5.6 | 5 | 133658 |
| 1731972900 | 5.05 | -0.11 | -2.13 | 5.19 | 5.3 | 5.05 | 76829 |
| 1731713700 | 5.16 | 0.08 | 1.57 | 5.11 | 5.25 | 5.04 | 65249 |
| 1731627300 | 5.08 | -0.04 | -0.78 | 5.0599999 | 5.235 | 5 | 45523 |
| 1731540900 | 5.12 | -0.33 | -6.06 | 5.5 | 5.5 | 5.08 | 82279 |
| 1731454500 | 5.45 | -0.13 | -2.33 | 5.5199999 | 5.71 | 5.28 | 78290 |
| 1731368100 | 5.58 | -0.07 | -1.24 | 5.5 | 5.82 | 5.425 | 149591 |
| 1731108900 | 5.65 | -0.06 | -1.05 | 5.7 | 5.76 | 5.46 | 67132 |
| 1731022500 | 5.71 | 0.27 | 4.96 | 5.44 | 5.86 | 5.26 | 134041 |
| 1730936100 | 5.44 | 0.16 | 3.03 | 5.28 | 5.57 | 5.23 | 110583 |
| 1730849700 | 5.28 | -0.04 | -0.75 | 5.38 | 5.515 | 5.15 | 209838 |
| 1730763300 | 5.32 | -0.85 | -13.78 | 6 | 6.335 | 5 | 894330 |
| 1730500500 | 6.17 | 0.42 | 7.30 | 5.8 | 6.32 | 5.75 | 364328 |
| 1730414100 | 5.75 | 0.03 | 0.44 | 5.74 | 5.78 | 5.57 | 57103 |
| 1730327700 | 5.725 | -0.02 | -0.26 | 5.75 | 5.8899 | 5.68 | 61567 |
| 1730241300 | 5.74 | -0.26 | -4.33 | 6.07 | 6.1 | 5.65 | 80044 |
| 1730154900 | 6 | 0.24 | 4.17 | 5.84 | 6 | 5.6712 | 135203 |
| 1729895700 | 5.76 | 0.34 | 6.27 | 5.42 | 5.84 | 5.42 | 77986 |
| 1729809300 | 5.42 | -0.53 | -8.91 | 5.98 | 6.07 | 5 | 306851 |
| 1729722900 | 5.95 | -0.2 | -3.25 | 6.16 | 6.16 | 5.85 | 32737 |
| 1729636500 | 6.15 | -0.17 | -2.69 | 6.37 | 6.49 | 6 | 86843 |
| 1729550100 | 6.32 | 0.2 | 3.27 | 6.18 | 6.69 | 6.0199999 | 113399 |
| 1729290900 | 6.12 | 0.15 | 2.51 | 6.0199999 | 6.1387 | 5.8225 | 96854 |
| 1729204500 | 5.97 | -0.31 | -4.94 | 6.3 | 6.32 | 5.85 | 57493 |
| 1729118100 | 6.28 | 0.52 | 9.03 | 5.83 | 6.28 | 5.8 | 62043 |
| 1729031700 | 5.76 | -0.08 | -1.37 | 5.9 | 6.03 | 5.5599999 | 112462 |
| 1728945300 | 5.84 | 0.01 | 0.17 | 5.8 | 6.13 | 5.78 | 57966 |
| 1728686100 | 5.83 | -0.17 | -2.83 | 6 | 6.17 | 5.82 | 82310 |
| 1728599700 | 6 | 0.05 | 0.84 | 5.9 | 6 | 5.75 | 42018 |
| 1728513300 | 5.95 | -0.15 | -2.46 | 6.14 | 6.41 | 5.8985 | 40829 |
| 1728426900 | 6.1 | -0.19 | -3.02 | 6.28 | 6.6173 | 6.0101 | 50807 |
| 1728340500 | 6.29 | -0.24 | -3.68 | 6.57 | 6.68 | 6.01 | 61368 |
| 1728081300 | 6.53 | 0.24 | 3.82 | 6.5 | 6.8899 | 6.17 | 112776 |
| 1727994900 | 6.29 | 0.02 | 0.32 | 6.23 | 6.705 | 6.105 | 64394 |
| 1727908500 | 6.2699999 | 0.46 | 7.92 | 5.8099999 | 6.43 | 5.68 | 100976 |
| 1727822100 | 5.8099999 | 0.16 | 2.83 | 5.65 | 6.1884 | 5.43 | 145092 |
| 1727735700 | 5.65 | -0.07 | -1.22 | 5.65 | 5.7683 | 5.485 | 19899 |
| 1727476500 | 5.72 | 0.25 | 4.57 | 5.53 | 5.73 | 5.42 | 41843 |
| 1727390100 | 5.47 | 0.05 | 0.92 | 5.55 | 5.55 | 5.26 | 19035 |
| 1727303700 | 5.42 | 0.22 | 4.23 | 5.23 | 5.49 | 5.2101 | 29711 |
| 1727217300 | 5.2 | 0.04 | 0.78 | 5.22 | 5.39 | 5.14 | 31679 |
| 1727130900 | 5.16 | 0.11 | 2.18 | 5.1 | 5.23 | 5.05 | 19719 |
| 1726871700 | 5.05 | -0.03 | -0.59 | 5.1 | 5.29 | 4.99 | 65334 |
| 1726785300 | 5.08 | -0.04 | -0.78 | 5.2 | 5.3 | 5.08 | 30739 |
| 1726698900 | 5.12 | 0.07 | 1.39 | 5.05 | 5.37 | 5.05 | 32262 |
| 1726612500 | 5.05 | -0.38 | -7.00 | 5.44 | 5.45 | 4.95 | 86566 |
| 1726526100 | 5.43 | 0.27 | 5.23 | 5.18 | 5.65 | 5.0006 | 68849 |
| 1726266900 | 5.16 | 0.15 | 2.99 | 5.09 | 5.2 | 4.9 | 75875 |
| 1726180500 | 5.01 | 0.22 | 4.59 | 4.78 | 5.3098 | 4.7301 | 32673 |
| 1726094100 | 4.79 | 0.03 | 0.63 | 4.73 | 4.84 | 4.715 | 51270 |
| 1726007700 | 4.76 | -0.07 | -1.45 | 4.86 | 5.005 | 4.71 | 27206 |
| 1725921300 | 4.83 | 0.15 | 3.21 | 4.8 | 5 | 4.7699999 | 68643 |
| 1725662100 | 4.68 | -0.02 | -0.43 | 4.72 | 4.985 | 4.51 | 28783 |
| 1725575700 | 4.7 | -0.07 | -1.47 | 4.78 | 4.78 | 4.54 | 28992 |
| 1725489300 | 4.7699999 | -0.02 | -0.42 | 4.8099999 | 4.8099999 | 4.605 | 37487 |
| 1725402900 | 4.79 | -0.19 | -3.82 | 5.03 | 5.03 | 4.7699999 | 31099 |
| 1725057300 | 4.98 | -0.23 | -4.41 | 5.22 | 5.33 | 4.92 | 49041 |
| 1724970900 | 5.21 | 0.06 | 1.17 | 5.17 | 5.25 | 5 | 42960 |
| 1724884500 | 5.15 | -0.14 | -2.65 | 5.37 | 5.37 | 4.84 | 47471 |
| 1724798100 | 5.29 | 0.43 | 8.85 | 5 | 5.32 | 4.9349999 | 73791 |
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
