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 | -0.3707 | -6.10708401977 | 6.07 | 6.09 | 5.465 | 2054151 | 5.69414964 | CS |
| 4 | -0.7407 | -11.501552795 | 6.44 | 6.78 | 5.465 | 1455874 | 6.12993868 | CS |
| 12 | -1.3307 | -18.9288762447 | 7.03 | 7.61 | 5.465 | 1955541 | 6.78922353 | CS |
| 26 | -0.9207 | -13.9078549849 | 6.62 | 7.835 | 5.465 | 1619837 | 6.75777692 | CS |
| 52 | 0.1093 | 1.95527728086 | 5.59 | 7.835 | 4.3284 | 1318009 | 6.21050647 | CS |
| 156 | 1.7193 | 43.1984924623 | 3.98 | 7.835 | 1.37 | 755696 | 5.28360264 | CS |
| 260 | 1.7193 | 43.1984924623 | 3.98 | 7.835 | 1.37 | 755696 | 5.28360264 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318500 | 5.61 | 0.07 | 1.26 | 5.54 | 5.62 | 5.5 | 1402599 |
| 1732232100 | 5.54 | -0.23 | -3.99 | 5.73 | 5.75 | 5.465 | 3534607 |
| 1732145700 | 5.7699999 | 0.17 | 3.04 | 5.54 | 5.785 | 5.54 | 2006764 |
| 1732059300 | 5.6 | -0.43 | -7.13 | 5.9 | 5.945 | 5.6 | 2696757 |
| 1731972900 | 6.03 | 0.04 | 0.67 | 5.97 | 6.05 | 5.945 | 1129748 |
| 1731713700 | 5.99 | 0.02 | 0.34 | 6.07 | 6.09 | 5.94 | 902879 |
| 1731627300 | 5.97 | -0.14 | -2.29 | 6.0199999 | 6.1839 | 5.78 | 3008824 |
| 1731540900 | 6.11 | -0.06 | -0.97 | 6.2 | 6.2 | 6.015 | 1057754 |
| 1731454500 | 6.17 | -0.01 | -0.16 | 6.18 | 6.2 | 6.085 | 868146 |
| 1731368100 | 6.18 | -0.23 | -3.59 | 6.25 | 6.355 | 6.17 | 1285425 |
| 1731108900 | 6.41 | -0.21 | -3.17 | 6.47 | 6.47 | 6.26 | 996116 |
| 1731022500 | 6.62 | -0.05 | -0.75 | 6.71 | 6.78 | 6.59 | 1128119 |
| 1730936100 | 6.67 | 0.08 | 1.21 | 6.5199999 | 6.73 | 6.29 | 876370 |
| 1730849700 | 6.59 | 0.15 | 2.33 | 6.43 | 6.6 | 6.43 | 734985 |
| 1730763300 | 6.44 | 0.25 | 4.04 | 6.39 | 6.5199999 | 6.39 | 790723 |
| 1730500500 | 6.19 | -0.37 | -5.64 | 6.57 | 6.57 | 6.19 | 1024460 |
| 1730414100 | 6.5599999 | 0.04 | 0.61 | 6.5199999 | 6.66 | 6.515 | 1586691 |
| 1730327700 | 6.5199999 | -0.04 | -0.61 | 6.57 | 6.62 | 6.47 | 1332148 |
| 1730241300 | 6.5599999 | -0.05 | -0.76 | 6.66 | 6.73 | 6.5599999 | 1358246 |
| 1730154900 | 6.61 | 0.16 | 2.48 | 6.49 | 6.75 | 6.48 | 1545209 |
| 1729895700 | 6.45 | -0.06 | -0.92 | 6.44 | 6.49 | 6.38 | 1253501 |
| 1729809300 | 6.51 | 0.13 | 2.04 | 6.28 | 6.51 | 6.24 | 981156 |
| 1729722900 | 6.38 | -0.23 | -3.48 | 6.62 | 6.66 | 6.38 | 1566895 |
| 1729636500 | 6.61 | -0.03 | -0.45 | 6.63 | 6.65 | 6.54 | 779449 |
| 1729550100 | 6.64 | 0.05 | 0.76 | 6.55 | 6.665 | 6.51 | 759006 |
| 1729290900 | 6.59 | 0.01 | 0.15 | 6.68 | 6.71 | 6.54 | 1256836 |
| 1729204500 | 6.58 | 0.06 | 0.92 | 6.5 | 6.62 | 6.44 | 875974 |
| 1729118100 | 6.5199999 | 0.21 | 3.33 | 6.23 | 6.54 | 6.192 | 1425805 |
| 1729031700 | 6.3099999 | -0.17 | -2.62 | 6.46 | 6.46 | 6.28 | 1320834 |
| 1728945300 | 6.48 | 0.2 | 3.18 | 6.28 | 6.54 | 6.2699999 | 1610291 |
| 1728686100 | 6.28 | -0.18 | -2.79 | 6.37 | 6.41 | 6.175 | 1671121 |
| 1728599700 | 6.46 | -0.09 | -1.37 | 6.6 | 6.62 | 6.3949999 | 1604742 |
| 1728513300 | 6.55 | 0.31 | 4.97 | 6.45 | 6.6 | 6.405 | 1786236 |
| 1728426900 | 6.24 | 0.19 | 3.14 | 6.05 | 6.3289 | 6.05 | 1341168 |
| 1728340500 | 6.05 | -0.1 | -1.63 | 6.13 | 6.13 | 6.005 | 1197422 |
| 1728081300 | 6.15 | 0.02 | 0.33 | 6.15 | 6.16 | 6.055 | 1232093 |
| 1727994900 | 6.13 | -0.34 | -5.26 | 6.2699999 | 6.2699999 | 6.08 | 2009923 |
| 1727908500 | 6.47 | -0.07 | -1.07 | 6.63 | 6.68 | 6.45 | 1359551 |
| 1727822100 | 6.54 | -0.12 | -1.80 | 6.68 | 6.74 | 6.51 | 1461362 |
| 1727735700 | 6.66 | -0.08 | -1.11 | 6.77 | 6.89 | 6.64 | 1380728 |
| 1727476500 | 6.735 | 0 | 0.07 | 6.72 | 6.835 | 6.695 | 941331 |
| 1727390100 | 6.73 | -0.01 | -0.15 | 6.83 | 6.88 | 6.674 | 1101900 |
| 1727303700 | 6.74 | -0.05 | -0.74 | 6.81 | 6.87 | 6.67 | 1234826 |
| 1727217300 | 6.79 | -0.1 | -1.45 | 7.02 | 7.08 | 6.76 | 1175393 |
| 1727130900 | 6.89 | -0.23 | -3.23 | 7.04 | 7.1 | 6.88 | 1005407 |
| 1726871700 | 7.12 | -0.37 | -4.94 | 7.45 | 7.49 | 7.11 | 2118075 |
| 1726785300 | 7.49 | 0.12 | 1.63 | 7.43 | 7.54 | 7.33 | 1488214 |
| 1726698900 | 7.37 | 0.08 | 1.10 | 7.33 | 7.565 | 7.28 | 1651113 |
| 1726612500 | 7.29 | 0.07 | 0.97 | 7.19 | 7.3 | 7.17 | 870363 |
| 1726526100 | 7.22 | 0.02 | 0.28 | 7.24 | 7.245 | 7.16 | 620762 |
| 1726266900 | 7.2 | 0.16 | 2.27 | 7.11 | 7.21 | 7.11 | 909359 |
| 1726180500 | 7.04 | -0.07 | -0.98 | 7.06 | 7.1 | 6.985 | 1057857 |
| 1726094100 | 7.11 | 0.21 | 3.04 | 6.94 | 7.22 | 6.93 | 1218421 |
| 1726007700 | 6.9 | -0.3 | -4.17 | 7 | 7.04 | 6.8 | 1431359 |
| 1725921300 | 7.2 | 0.01 | 0.14 | 7.24 | 7.38 | 7.1 | 1290247 |
| 1725662100 | 7.19 | -0.26 | -3.49 | 7.46 | 7.48 | 7.105 | 1635669 |
| 1725575700 | 7.45 | 0.21 | 2.90 | 7.32 | 7.46 | 7.2149 | 1119112 |
| 1725489300 | 7.24 | -0.2 | -2.69 | 7.47 | 7.61 | 7.24 | 1628844 |
| 1725402900 | 7.44 | 0.09 | 1.22 | 7.26 | 7.53 | 7.26 | 2934775 |
| 1725057300 | 7.35 | 0.1 | 1.38 | 7.03 | 7.44 | 7.03 | 35205833 |
| 1724970900 | 7.25 | -0.35 | -4.61 | 7.52 | 7.55 | 7.14 | 3057041 |
| 1724884500 | 7.6 | -0.11 | -1.43 | 7.63 | 7.69 | 7.42 | 1701443 |
| 1724798100 | 7.71 | -0.09 | -1.15 | 7.6401 | 7.835 | 7.64 | 2251804 |
| 1724711700 | 7.8 | 0.15 | 1.96 | 7.62 | 7.8 | 7.605 | 1706284 |
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
