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 | -0.02 | -0.4 | 5 | 5.48 | 4.94 | 164551 | 5.10408879 | CS |
| 4 | 0.38 | 8.26086956522 | 4.6 | 5.48 | 4.23 | 108303 | 4.80123088 | CS |
| 12 | -0.1 | -1.96850393701 | 5.08 | 5.48 | 4.23 | 87908 | 4.75013621 | CS |
| 26 | 0.15 | 3.10559006211 | 4.83 | 5.48 | 4.23 | 118312 | 4.77847953 | CS |
| 52 | 1.18 | 31.0526315789 | 3.8 | 5.48 | 3.42 | 129581 | 4.39604096 | CS |
| 156 | -11.4 | -69.5970695971 | 16.38 | 16.5 | 3.33 | 204323 | 6.34491965 | CS |
| 260 | -15.02 | -75.1 | 20 | 20.9899 | 3.33 | 201634 | 7.33617345 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731972900 | 4.96 | -0.08 | -1.59 | 5 | 5.09 | 4.94 | 143059 |
| 1731713700 | 5.04 | -0.04 | -0.79 | 5.11 | 5.11 | 5 | 105041 |
| 1731627300 | 5.08 | -0.22 | -4.15 | 5.34 | 5.48 | 5.04 | 172158 |
| 1731540900 | 5.3 | 0.18 | 3.52 | 5.16 | 5.32 | 5.14 | 141444 |
| 1731454500 | 5.12 | 0.16 | 3.23 | 5 | 5.21 | 5 | 287493 |
| 1731368100 | 4.96 | -0.04 | -0.80 | 4.95 | 5.05 | 4.91 | 163862 |
| 1731108900 | 5 | -0.07 | -1.38 | 5.04 | 5.09 | 4.975 | 103882 |
| 1731022500 | 5.07 | 0.31 | 6.51 | 5 | 5.140787 | 4.5199999 | 154377 |
| 1730936100 | 4.76 | 0.38 | 8.68 | 4.75 | 4.8 | 4.6684 | 209479 |
| 1730849700 | 4.38 | 0.11 | 2.58 | 4.26 | 4.39 | 4.23 | 71723 |
| 1730763300 | 4.2699999 | -0.13 | -2.95 | 4.4 | 4.4 | 4.255 | 48252 |
| 1730500500 | 4.4 | 0.11 | 2.56 | 4.3 | 4.43 | 4.29 | 79725 |
| 1730414100 | 4.29 | -0.08 | -1.83 | 4.3 | 4.4 | 4.275 | 148604 |
| 1730327700 | 4.37 | 0.05 | 1.16 | 4.3 | 4.43 | 4.26 | 74550 |
| 1730241300 | 4.32 | -0.07 | -1.59 | 4.3 | 4.4 | 4.28 | 58917 |
| 1730154900 | 4.39 | 0.09 | 2.09 | 4.3 | 4.42 | 4.3 | 60187 |
| 1729895700 | 4.3 | -0.04 | -0.92 | 4.3 | 4.36 | 4.29 | 64303 |
| 1729809300 | 4.34 | -0.12 | -2.69 | 4.45 | 4.46 | 4.32 | 75791 |
| 1729722900 | 4.46 | -0.07 | -1.55 | 4.48 | 4.48 | 4.43 | 46506 |
| 1729636500 | 4.53 | -0.07 | -1.52 | 4.59 | 4.62 | 4.526 | 35215 |
| 1729550100 | 4.6 | 0.03 | 0.66 | 4.5599999 | 4.62 | 4.4617 | 107054 |
| 1729290900 | 4.57 | -0.07 | -1.51 | 4.63 | 4.66 | 4.57 | 35513 |
| 1729204500 | 4.64 | 0.01 | 0.22 | 4.65 | 4.71 | 4.5601 | 61461 |
| 1729118100 | 4.63 | 0.03 | 0.65 | 4.61 | 4.7 | 4.57 | 55185 |
| 1729031700 | 4.6 | -0.08 | -1.71 | 4.65 | 4.71 | 4.59 | 72712 |
| 1728945300 | 4.68 | 0.04 | 0.86 | 4.59 | 4.7699999 | 4.58 | 62877 |
| 1728686100 | 4.64 | 0.04 | 0.87 | 4.62 | 4.74 | 4.6 | 62695 |
| 1728599700 | 4.6 | -0.02 | -0.43 | 4.58 | 4.61 | 4.5199999 | 46520 |
| 1728513300 | 4.62 | 0.02 | 0.43 | 4.59 | 4.6699 | 4.59 | 37492 |
| 1728426900 | 4.6 | -0.01 | -0.22 | 4.6 | 4.69 | 4.57 | 43699 |
| 1728340500 | 4.61 | -0.02 | -0.43 | 4.66 | 4.66 | 4.57 | 43840 |
| 1728081300 | 4.63 | -0.01 | -0.22 | 4.71 | 4.7129 | 4.63 | 32487 |
| 1727994900 | 4.64 | -0.16 | -3.33 | 4.75 | 4.75 | 4.625 | 40797 |
| 1727908500 | 4.8 | 0 | 0.00 | 4.78 | 4.8365 | 4.78 | 27645 |
| 1727822100 | 4.8 | -0.06 | -1.23 | 4.85 | 4.8513 | 4.7699999 | 54654 |
| 1727735700 | 4.86 | -0.09 | -1.82 | 4.94 | 4.98 | 4.795 | 57014 |
| 1727476500 | 4.95 | 0.03 | 0.61 | 4.94 | 4.98 | 4.89 | 47763 |
| 1727390100 | 4.92 | 0.26 | 5.58 | 4.8 | 4.9349999 | 4.8 | 119854 |
| 1727303700 | 4.66 | 0.06 | 1.30 | 4.61 | 4.67 | 4.545 | 71239 |
| 1727217300 | 4.6 | 0.06 | 1.32 | 4.57 | 4.609 | 4.47 | 63575 |
| 1727130900 | 4.54 | -0.04 | -0.87 | 4.63 | 4.69 | 4.3515 | 117297 |
| 1726871700 | 4.58 | -0.21 | -4.38 | 4.74 | 4.76 | 4.58 | 576457 |
| 1726785300 | 4.79 | 0.09 | 1.91 | 4.83 | 4.83 | 4.7233 | 75289 |
| 1726698900 | 4.7 | 0.05 | 1.08 | 4.64 | 4.83 | 4.64 | 80832 |
| 1726612500 | 4.65 | -0.11 | -2.31 | 4.75 | 4.78 | 4.62 | 84819 |
| 1726526100 | 4.76 | -0.01 | -0.21 | 4.75 | 4.8099999 | 4.665 | 87078 |
| 1726266900 | 4.7699999 | 0 | 0.00 | 4.78 | 4.825 | 4.73 | 73139 |
| 1726180500 | 4.7699999 | 0.08 | 1.71 | 4.72 | 4.7699999 | 4.64 | 94210 |
| 1726094100 | 4.69 | 0.01 | 0.21 | 4.66 | 4.75 | 4.59 | 55505 |
| 1726007700 | 4.68 | 0.07 | 1.52 | 4.63 | 4.715 | 4.6 | 37624 |
| 1725921300 | 4.61 | -0.19 | -3.96 | 4.66 | 4.7009999 | 4.57 | 147892 |
| 1725662100 | 4.8 | -0.15 | -3.03 | 4.96 | 4.975 | 4.8 | 61970 |
| 1725575700 | 4.95 | -0.03 | -0.60 | 4.97 | 5.04 | 4.945 | 43337 |
| 1725489300 | 4.98 | 0.09 | 1.84 | 4.88 | 5.05 | 4.875 | 75248 |
| 1725402900 | 4.89 | -0.21 | -4.12 | 5.03 | 5.05 | 4.88 | 65241 |
| 1725057300 | 5.1 | 0.05 | 0.99 | 5.09 | 5.12 | 5.01 | 52845 |
| 1724970900 | 5.05 | 0.01 | 0.20 | 5.05 | 5.1 | 4.91 | 53734 |
| 1724884500 | 5.04 | -0.09 | -1.75 | 5.1 | 5.15 | 4.99 | 55368 |
| 1724798100 | 5.13 | 0.02 | 0.39 | 5.08 | 5.17 | 5.08 | 58682 |
| 1724711700 | 5.11 | -0.12 | -2.29 | 5.17 | 5.2098 | 5.09 | 140917 |
| 1724452500 | 5.23 | 0.11 | 2.15 | 5.16 | 5.3 | 5.1501 | 91861 |
| 1724366100 | 5.12 | 0.04 | 0.79 | 5.09 | 5.18 | 5.0199999 | 59871 |
| 1724279700 | 5.08 | 0.18 | 3.67 | 4.9 | 5.08 | 4.9 | 93735 |
| 1724193300 | 4.9 | -0.02 | -0.41 | 4.93 | 4.965 | 4.87 | 89775 |
| 1724106900 | 4.92 | 0.06 | 1.23 | 4.86 | 4.93 | 4.84 | 79651 |
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
