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 | -0.1582 | -3.97487437186 | 3.98 | 4.175 | 3.76 | 6613084 | 3.96234761 | CS |
| 4 | -1.8082 | -32.1172291297 | 5.63 | 6 | 3.37 | 13897763 | 3.98131819 | CS |
| 12 | -1.2282 | -24.3207920792 | 5.05 | 6 | 3.37 | 6641179 | 4.28658141 | CS |
| 26 | -1.5982 | -29.4870848708 | 5.42 | 6 | 3.37 | 5426294 | 4.70992244 | CS |
| 52 | -2.4982 | -39.5284810127 | 6.32 | 7.36 | 3.37 | 5215111 | 5.37145708 | CS |
| 156 | -18.6782 | -83.0142222222 | 22.5 | 22.605 | 3.37 | 6421672 | 7.48282321 | CS |
| 260 | -28.6782 | -88.2406153846 | 32.5 | 37.9 | 3.37 | 6099111 | 9.20497634 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732750500 | 3.88 | 0.05 | 1.31 | 3.91 | 3.925 | 3.82 | 4845944 |
| 1732664100 | 3.83 | -0.19 | -4.73 | 3.88 | 3.95 | 3.78 | 9581110 |
| 1732577700 | 4.0199999 | -0.03 | -0.74 | 4.115 | 4.175 | 4 | 7607493 |
| 1732318500 | 4.05 | 0.09 | 2.27 | 3.995 | 4.1 | 3.965 | 6780617 |
| 1732232100 | 3.96 | 0.09 | 2.33 | 3.865 | 3.975 | 3.79 | 4506493 |
| 1732145700 | 3.87 | -0.02 | -0.51 | 3.98 | 3.98 | 3.83 | 3842717 |
| 1732059300 | 3.89 | -0.01 | -0.26 | 3.865 | 3.91 | 3.83 | 4961927 |
| 1731972900 | 3.9 | -0.03 | -0.76 | 3.945 | 3.985 | 3.81 | 6462482 |
| 1731713700 | 3.93 | -0.03 | -0.76 | 4.0199999 | 4.0599999 | 3.91 | 9486072 |
| 1731627300 | 3.96 | 0.05 | 1.28 | 3.92 | 3.97 | 3.81 | 7836203 |
| 1731540900 | 3.91 | -0.2 | -4.87 | 4.09 | 4.16 | 3.895 | 7529700 |
| 1731454500 | 4.11 | -0.03 | -0.72 | 4.115 | 4.275 | 4.08 | 11885101 |
| 1731368100 | 4.14 | 0.4 | 10.70 | 3.85 | 4.16 | 3.81 | 18113965 |
| 1731108900 | 3.74 | -0.09 | -2.35 | 3.83 | 3.88 | 3.665 | 7784938 |
| 1731022500 | 3.83 | 0.03 | 0.79 | 3.76 | 3.94 | 3.71 | 14591714 |
| 1730936100 | 3.8 | 0.38 | 11.11 | 3.5987 | 3.825 | 3.43 | 52372974 |
| 1730849700 | 3.42 | -2.53 | -42.52 | 3.9 | 3.95 | 3.37 | 79618132 |
| 1730763300 | 5.95 | 0.1 | 1.71 | 5.8099999 | 6 | 5.7699999 | 13684931 |
| 1730500500 | 5.85 | 0.19 | 3.36 | 5.71 | 5.92 | 5.61 | 9475043 |
| 1730414100 | 5.66 | -0.01 | -0.18 | 5.74 | 5.75 | 5.585 | 5175219 |
| 1730327700 | 5.67 | 0.04 | 0.71 | 5.63 | 5.745 | 5.61 | 2087383 |
| 1730241300 | 5.63 | -0.15 | -2.60 | 5.71 | 5.74 | 5.59 | 2600469 |
| 1730154900 | 5.78 | 0.48 | 9.06 | 5.48 | 5.78 | 5.4701 | 5571846 |
| 1729895700 | 5.3 | 0.03 | 0.57 | 5.19 | 5.39 | 5.19 | 2544130 |
| 1729809300 | 5.2699999 | 0.09 | 1.74 | 5.22 | 5.28 | 5.125 | 2985371 |
| 1729722900 | 5.18 | 0.06 | 1.17 | 5.11 | 5.21 | 5.09 | 2205436 |
| 1729636500 | 5.12 | -0.07 | -1.35 | 5.14 | 5.24 | 5.09 | 1711004 |
| 1729550100 | 5.19 | -0.02 | -0.38 | 5.18 | 5.205 | 5.1 | 1715110 |
| 1729290900 | 5.21 | 0.06 | 1.17 | 5.16 | 5.2699999 | 5.155 | 2202864 |
| 1729204500 | 5.15 | -0.01 | -0.19 | 5.19 | 5.19 | 5.05 | 1897647 |
| 1729118100 | 5.16 | 0.08 | 1.57 | 5.12 | 5.2 | 5.0599999 | 1771217 |
| 1729031700 | 5.08 | 0 | 0.00 | 5.08 | 5.135 | 5 | 1952584 |
| 1728945300 | 5.08 | 0.05 | 0.99 | 5.03 | 5.11 | 4.92 | 4084038 |
| 1728686100 | 5.03 | 0.05 | 1.00 | 4.98 | 5.05 | 4.92 | 2232922 |
| 1728599700 | 4.98 | 0.05 | 1.01 | 4.84 | 5.14 | 4.84 | 3906262 |
| 1728513300 | 4.93 | 0.09 | 1.86 | 4.83 | 4.945 | 4.8 | 3355122 |
| 1728426900 | 4.84 | 0.13 | 2.76 | 4.69 | 4.86 | 4.68 | 2838683 |
| 1728340500 | 4.71 | -0.13 | -2.69 | 4.82 | 4.8383 | 4.6449999 | 3524428 |
| 1728081300 | 4.8400999 | 0 | 0.00 | 4.91 | 4.915 | 4.78 | 2347050 |
| 1727994900 | 4.84 | 0.05 | 1.04 | 4.7699999 | 4.85 | 4.725 | 2643256 |
| 1727908500 | 4.79 | -0.03 | -0.62 | 4.775 | 4.865 | 4.74 | 2657607 |
| 1727822100 | 4.82 | -0.1 | -2.03 | 4.89 | 4.9 | 4.8 | 3039434 |
| 1727735520 | 4.92 | -0.06 | -1.20 | 4.95 | 5.0298999 | 4.87 | 2689184 |
| 1727476500 | 4.98 | 0.02 | 0.40 | 5.0199999 | 5.08 | 4.96 | 1913550 |
| 1727390100 | 4.96 | 0.04 | 0.81 | 5 | 5.005 | 4.9 | 2295552 |
| 1727303700 | 4.92 | -0.19 | -3.72 | 5.08 | 5.11 | 4.8949999 | 2421366 |
| 1727217300 | 5.11 | -0.05 | -0.97 | 5.2 | 5.2 | 5.095 | 1696262 |
| 1727130900 | 5.16 | 0.01 | 0.19 | 5.18 | 5.245 | 5.13 | 1936246 |
| 1726871700 | 5.15 | -0.03 | -0.58 | 5.18 | 5.18 | 5.08 | 5880996 |
| 1726785300 | 5.18 | 0.14 | 2.78 | 5.18 | 5.26 | 5.08 | 3314355 |
| 1726698900 | 5.04 | -0.02 | -0.40 | 5.04 | 5.215 | 5.015 | 2283234 |
| 1726612500 | 5.0599999 | 0.04 | 0.80 | 5.09 | 5.17 | 5.05 | 2003196 |
| 1726526100 | 5.0199999 | -0.08 | -1.57 | 5.11 | 5.1151 | 4.97 | 2061370 |
| 1726266900 | 5.1 | 0.04 | 0.79 | 5.125 | 5.15 | 5.07 | 2977684 |
| 1726180500 | 5.0599999 | 0.03 | 0.60 | 5.065 | 5.12 | 4.985 | 2283865 |
| 1726094100 | 5.03 | 0.07 | 1.41 | 4.93 | 5.065 | 4.92 | 2977064 |
| 1726007700 | 4.96 | 0.04 | 0.81 | 4.93 | 5 | 4.82 | 3654141 |
| 1725921300 | 4.92 | 0.01 | 0.20 | 4.93 | 5.005 | 4.9 | 2779873 |
| 1725662100 | 4.91 | -0.12 | -2.39 | 5.09 | 5.09 | 4.86 | 3195365 |
| 1725575700 | 5.03 | -0.01 | -0.20 | 5.01 | 5.09 | 4.95 | 3556594 |
| 1725489300 | 5.04 | -0.07 | -1.37 | 5.05 | 5.1849999 | 5.01 | 3904362 |
| 1725402900 | 5.11 | -0.22 | -4.13 | 5.26 | 5.34 | 5.1 | 5327702 |
| 1725057300 | 5.33 | -0.01 | -0.19 | 5.37 | 5.41 | 5.2699999 | 3182606 |
| 1724970900 | 5.34 | 0.13 | 2.50 | 5.3 | 5.47 | 5.29 | 5011200 |
| 1724884500 | 5.21 | -0.1 | -1.88 | 5.3 | 5.315 | 5.18 | 2846392 |
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
