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 | -0.2396 | -4.94020618557 | 4.85 | 5.265 | 4.3 | 45777 | 4.74810909 | CS |
| 4 | -0.1596 | -3.34591194969 | 4.77 | 5.265 | 3.74 | 40188 | 4.48339717 | CS |
| 12 | 1.0504 | 29.5056179775 | 3.56 | 13.41 | 3.28 | 152313 | 4.85907294 | CS |
| 26 | 0.7154 | 18.3671373556 | 3.895 | 13.41 | 2.33 | 867853 | 6.31373941 | CS |
| 52 | -7.6896 | -62.5170731707 | 12.3 | 13.6 | 2.33 | 622106 | 6.45779217 | CS |
| 156 | -70.3896 | -93.8528 | 75 | 299.5 | 2.33 | 839463 | 13.91684662 | CS |
| 260 | -70.3896 | -93.8528 | 75 | 299.5 | 2.33 | 839463 | 13.91684662 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742855700 | 4.6104 | -0.17 | -3.55 | 4.69 | 5.14 | 4.6063 | 31058 |
| 1742596500 | 4.78 | -0.02 | -0.42 | 4.84 | 5.265 | 4.7 | 41528 |
| 1742510100 | 4.8 | 0.12 | 2.56 | 4.54 | 4.99 | 4.3 | 78807 |
| 1742423700 | 4.68 | -0.03 | -0.64 | 4.84 | 4.84 | 4.37 | 42850 |
| 1742337300 | 4.71 | 0 | 0.00 | 4.7699999 | 4.8676 | 4.4401 | 29665 |
| 1742250900 | 4.71 | -0.03 | -0.55 | 4.78 | 4.9747 | 4.5 | 34070 |
| 1741991700 | 4.736 | 0.82 | 20.82 | 4.01 | 4.82 | 4.01 | 96841 |
| 1741905300 | 3.92 | 0.03 | 0.77 | 4.1 | 4.2 | 3.74 | 34444 |
| 1741818900 | 3.89 | -0.08 | -2.02 | 3.97 | 3.98 | 3.7835 | 13675 |
| 1741732500 | 3.97 | -0.03 | -0.75 | 4.18 | 4.1834 | 3.82 | 19098 |
| 1741646100 | 4 | -0.04 | -0.99 | 3.9417 | 4.24 | 3.79 | 23156 |
| 1741390500 | 4.04 | -0.1 | -2.42 | 4.16 | 4.2 | 3.9 | 8468 |
| 1741304100 | 4.14 | -0.01 | -0.24 | 4.2602 | 4.2602 | 4 | 7423 |
| 1741217700 | 4.15 | -0.05 | -1.19 | 4.18 | 4.38 | 4.12 | 25324 |
| 1741131300 | 4.2 | 0.08 | 1.94 | 3.965 | 4.2 | 3.92 | 28639 |
| 1741044900 | 4.12 | -0.32 | -7.21 | 4.4 | 4.49 | 4 | 45496 |
| 1740785700 | 4.44 | 0.06 | 1.37 | 4.37 | 4.7 | 4.17 | 77654 |
| 1740699300 | 4.38 | -0.11 | -2.35 | 4.44 | 4.7760999 | 4.3099999 | 40787 |
| 1740612900 | 4.4856 | 0.07 | 1.48 | 4.49 | 4.8739 | 4.11 | 45191 |
| 1740526500 | 4.42 | -0.42 | -8.68 | 4.8058 | 4.93 | 4.42 | 63009 |
| 1740440100 | 4.84 | -0.07 | -1.43 | 5.0599999 | 5.0599999 | 4.51 | 42990 |
| 1740180900 | 4.91 | -0.4 | -7.53 | 4.91 | 5.425 | 4.9 | 43680 |
| 1740094500 | 5.3099999 | -0.77 | -12.62 | 6.29 | 6.5 | 5.21 | 234597 |
| 1740008100 | 6.0768 | 0.84 | 15.97 | 5.2 | 6.2499 | 5.2 | 167065 |
| 1739921700 | 5.24 | 0.83 | 18.82 | 4.55 | 5.5 | 4.53 | 290126 |
| 1739576100 | 4.41 | 0.57 | 14.84 | 4 | 4.45 | 3.8936 | 77990 |
| 1739489700 | 3.84 | 0.35 | 10.03 | 3.78 | 4.4132 | 3.35 | 123026 |
| 1739403300 | 3.49 | -0.47 | -11.87 | 3.76 | 3.93 | 3.2799999 | 61602 |
| 1739316900 | 3.96 | -0.19 | -4.46 | 4.3 | 4.42 | 3.96 | 64084 |
| 1739230500 | 4.1449999 | -0.52 | -11.05 | 4.5 | 4.87 | 4.1449999 | 71374 |
| 1738971300 | 4.66 | -0.18 | -3.72 | 4.7 | 5.16 | 4.5 | 118044 |
| 1738884900 | 4.84 | 0 | 0.00 | 4.79 | 5.2 | 4.79 | 41233 |
| 1738798500 | 4.84 | 0.28 | 6.14 | 4.41 | 4.88 | 4.4 | 69016 |
| 1738712100 | 4.5599999 | -0.12 | -2.56 | 4.71 | 4.8249 | 4.35 | 111996 |
| 1738625700 | 4.68 | -0.22 | -4.49 | 5.2356 | 5.2828 | 4.41 | 158083 |
| 1738366500 | 4.9 | -0.65 | -11.71 | 5.41 | 8.5 | 4.5 | 1525998 |
| 1738280100 | 5.55 | 1.18 | 27.00 | 4.22 | 7.29 | 4.22 | 1019486 |
| 1738193700 | 4.37 | -0.4 | -8.39 | 4.8 | 5.26 | 4.2 | 263329 |
| 1738107300 | 4.7699999 | 0.29 | 6.47 | 4.33 | 7.73 | 4.33 | 872152 |
| 1738020900 | 4.48 | -1.97 | -30.54 | 6.45 | 13.41 | 3.79 | 1192827 |
| 1737761700 | 6.45 | 1.67 | 34.94 | 5.49 | 6.65 | 5.49 | 181486 |
| 1737675300 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1737588900 | 4.78 | -0.18 | -3.63 | 4.82 | 4.985 | 4.75 | 25436 |
| 1737502500 | 4.96 | -0.35 | -6.59 | 5.09 | 5.64 | 4.95 | 38803 |
| 1737156900 | 5.3099999 | -0.73 | -12.09 | 6.18 | 6.18 | 4.9 | 52276 |
| 1737070500 | 6.04 | 0.34 | 5.96 | 5.53 | 6.25 | 5.53 | 67224 |
| 1736984100 | 5.7 | 0.24 | 4.40 | 5.3099999 | 5.88 | 5.3 | 25287 |
| 1736897700 | 5.46 | -0.15 | -2.59 | 5.8 | 5.8 | 5.3 | 34609 |
| 1736811300 | 5.605 | 0.44 | 8.41 | 5.08 | 5.82 | 5.01 | 65439 |
| 1736552100 | 5.17 | 0.35 | 7.26 | 4.79 | 5.4199 | 4.73 | 58439 |
| 1736379300 | 4.8201 | -0.02 | -0.41 | 4.66 | 5.08 | 4.5265 | 59106 |
| 1736292900 | 4.84 | 0.12 | 2.54 | 4.85 | 4.85 | 4.5888 | 16291 |
| 1736206500 | 4.72 | 0.18 | 3.93 | 4.74 | 5.04 | 4.6143 | 102626 |
| 1735947300 | 4.5413 | 0.39 | 9.43 | 4.23 | 4.75 | 4.2 | 73193 |
| 1735860900 | 4.15 | 0.49 | 13.39 | 3.66 | 4.15 | 3.6502 | 67682 |
| 1735688100 | 3.66 | 0 | 0.11 | 3.7 | 4.1 | 3.66 | 88077 |
| 1735601700 | 3.656 | 0.01 | 0.16 | 3.56 | 3.82 | 3.42 | 69819 |
| 1735342500 | 3.65 | 0.09 | 2.53 | 3.6068 | 3.82 | 3.5343 | 59176 |
| 1735256100 | 3.56 | 0.08 | 2.30 | 3.45 | 3.75 | 3.2599999 | 126388 |
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
