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 | -0.26 | -5.47368421053 | 4.75 | 4.78 | 3.78 | 770991 | 4.09549863 | CS |
| 4 | -1.26 | -21.9130434783 | 5.75 | 6.85 | 3.78 | 343038 | 4.85926025 | CS |
| 12 | -3.78 | -45.707376058 | 8.27 | 8.4 | 3.78 | 199892 | 5.84324147 | CS |
| 26 | -8.52 | -65.4880860876 | 13.01 | 13.19 | 3.78 | 151136 | 7.54997448 | CS |
| 52 | -5.62 | -55.5885262117 | 10.11 | 16.645 | 3.78 | 150145 | 9.91200125 | CS |
| 156 | -67.69 | -93.7794402882 | 72.18 | 72.4 | 3.78 | 185547 | 20.18182168 | CS |
| 260 | -5.79 | -56.3229571984 | 10.28 | 99.1777 | 3.78 | 184676 | 30.06181883 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732145700 | 4.42 | 0.34 | 8.33 | 4.07 | 4.53 | 4.05 | 544179 |
| 1732059300 | 4.08 | -0.12 | -2.86 | 4.225 | 4.34 | 4.03 | 302432 |
| 1731972900 | 4.2 | 0.38 | 9.80 | 3.83 | 4.29 | 3.82 | 472120 |
| 1731713700 | 3.825 | -0.24 | -5.79 | 4.2699999 | 4.2699999 | 3.78 | 549628 |
| 1731627300 | 4.0599999 | -2.09 | -33.98 | 4.7 | 4.7693 | 3.95 | 1944433 |
| 1731540900 | 6.15 | 0.31 | 5.31 | 5.85 | 6.36 | 5.8 | 501205 |
| 1731454500 | 5.84 | -0.22 | -3.63 | 6.0599999 | 6.0599999 | 5.6875 | 338038 |
| 1731368100 | 6.0599999 | -0.22 | -3.50 | 6.445 | 6.515 | 5.9 | 270158 |
| 1731108900 | 6.28 | 0.01 | 0.16 | 6.4 | 6.85 | 6.13 | 298112 |
| 1731022500 | 6.2699999 | 0.15 | 2.45 | 6.205 | 6.64 | 5.965 | 171561 |
| 1730936100 | 6.12 | 1.01 | 19.77 | 5.3099999 | 6.42 | 5.3099999 | 294351 |
| 1730849700 | 5.11 | -0.1 | -1.92 | 5.2 | 5.215 | 5.05 | 83379 |
| 1730763300 | 5.21 | 0.06 | 1.17 | 5.16 | 5.4 | 5.0435 | 122296 |
| 1730500500 | 5.15 | -0.07 | -1.34 | 5.2 | 5.26 | 5.13 | 115347 |
| 1730414100 | 5.22 | -0.26 | -4.74 | 5.49 | 5.49 | 5.2143 | 104992 |
| 1730327700 | 5.48 | -0.04 | -0.72 | 5.45 | 5.59 | 5.43 | 96233 |
| 1730241300 | 5.5199999 | -0.2 | -3.50 | 5.65 | 5.655 | 5.46 | 85944 |
| 1730154900 | 5.72 | 0.26 | 4.76 | 5.5 | 5.84 | 5.5 | 94457 |
| 1729895700 | 5.46 | 0.02 | 0.37 | 5.5 | 5.709 | 5.43 | 244803 |
| 1729809300 | 5.44 | -0.3 | -5.23 | 5.75 | 5.8099999 | 5.44 | 140705 |
| 1729722900 | 5.74 | -0.27 | -4.49 | 5.98 | 6.01 | 5.7297 | 99264 |
| 1729636500 | 6.01 | -0.06 | -0.99 | 6.04 | 6.1 | 5.835 | 175456 |
| 1729550100 | 6.07 | -0.64 | -9.54 | 6.7 | 6.78 | 6.04 | 101582 |
| 1729290900 | 6.71 | 0.11 | 1.67 | 6.64 | 6.78 | 6.5002 | 257689 |
| 1729204500 | 6.6 | 0.09 | 1.38 | 6.58 | 6.64 | 6.36 | 185114 |
| 1729118100 | 6.51 | 0.01 | 0.15 | 6.59 | 6.61 | 6.46 | 143974 |
| 1729031700 | 6.5 | -0.08 | -1.22 | 6.6 | 6.79 | 6.43 | 103788 |
| 1728945300 | 6.58 | -0.05 | -0.75 | 6.63 | 6.72 | 6.49 | 92003 |
| 1728686100 | 6.63 | 0.06 | 0.91 | 6.5599999 | 6.795 | 6.555 | 104008 |
| 1728599700 | 6.57 | 0.18 | 2.82 | 6.4 | 6.75 | 6.4 | 160757 |
| 1728513300 | 6.39 | -0.65 | -9.23 | 7.06 | 7.06 | 6.36 | 261757 |
| 1728426900 | 7.04 | -0.33 | -4.48 | 7.37 | 7.37 | 7 | 153891 |
| 1728340500 | 7.37 | -0.17 | -2.25 | 7.52 | 7.65 | 7.225 | 72080 |
| 1728081300 | 7.54 | -0.29 | -3.70 | 7.74 | 7.75 | 7.51 | 131685 |
| 1727994900 | 7.83 | 0.24 | 3.16 | 7.48 | 7.86 | 7.44 | 122276 |
| 1727908500 | 7.59 | 0.39 | 5.42 | 7.0587 | 7.62 | 6.84 | 252927 |
| 1727822100 | 7.2 | -0.52 | -6.74 | 7.71 | 7.79 | 7.18 | 195924 |
| 1727735520 | 7.72 | -0.03 | -0.39 | 7.61 | 7.8414 | 7.605 | 49945 |
| 1727476500 | 7.75 | 0.22 | 2.92 | 7.63 | 7.935 | 7.5 | 100775 |
| 1727390100 | 7.53 | 0.22 | 3.01 | 7.46 | 7.61 | 7.39 | 50716 |
| 1727303700 | 7.31 | -0.23 | -3.05 | 7.53 | 7.68 | 7.27 | 85693 |
| 1727217300 | 7.54 | -0.62 | -7.60 | 8.2 | 8.2 | 7.4256 | 129743 |
| 1727130900 | 8.16 | 0.28 | 3.55 | 7.95 | 8.22 | 7.95 | 151517 |
| 1726871700 | 7.88 | 0.02 | 0.25 | 7.5 | 7.99 | 7.5 | 277801 |
| 1726785300 | 7.86 | 0.18 | 2.34 | 7.91 | 7.93 | 7.8 | 48432 |
| 1726698900 | 7.68 | -0.12 | -1.54 | 7.85 | 8.0245 | 7.58 | 62955 |
| 1726612500 | 7.8 | 0.07 | 0.91 | 7.81 | 8.01 | 7.77 | 35450 |
| 1726526100 | 7.73 | -0.07 | -0.90 | 7.92 | 7.92 | 7.62 | 44627 |
| 1726266900 | 7.8 | 0.34 | 4.56 | 7.66 | 7.88 | 7.61 | 60082 |
| 1726180500 | 7.46 | 0.18 | 2.47 | 7.36 | 7.48 | 7.29 | 91879 |
| 1726094100 | 7.28 | -0.12 | -1.62 | 7.4 | 7.53 | 7.23 | 85102 |
| 1726007700 | 7.4 | 0.2 | 2.78 | 7.18 | 7.62 | 7.18 | 162780 |
| 1725921300 | 7.2 | -0.34 | -4.51 | 7.55 | 7.79 | 7.2 | 203140 |
| 1725662100 | 7.54 | -0.27 | -3.46 | 7.8071 | 7.8071 | 7.37 | 96630 |
| 1725575700 | 7.81 | 0.28 | 3.72 | 7.5 | 8.15 | 7.42 | 206620 |
| 1725489300 | 7.53 | -0.2 | -2.59 | 7.72 | 7.86 | 7.52 | 49065 |
| 1725402900 | 7.73 | -0.58 | -6.98 | 8.16 | 8.19 | 7.68 | 78836 |
| 1725057300 | 8.31 | -0.03 | -0.36 | 8.3699999 | 8.3699999 | 8.01 | 120580 |
| 1724970900 | 8.34 | 0.17 | 2.08 | 8.27 | 8.4 | 8.1501 | 92241 |
| 1724884500 | 8.17 | -0.07 | -0.85 | 8.25 | 8.26 | 8.03 | 54451 |
| 1724798100 | 8.24 | -0.17 | -2.02 | 8.19 | 8.3798999 | 7.84 | 69652 |
| 1724711700 | 8.41 | -0.19 | -2.21 | 8.68 | 8.68 | 8.33 | 69123 |
| 1724452500 | 8.6 | 0.29 | 3.49 | 8.3699999 | 8.78 | 8.25 | 69060 |
| 1724366100 | 8.31 | -0.25 | -2.92 | 8.51 | 8.67 | 8.28 | 56245 |
| 1724279700 | 8.56 | 0.13 | 1.54 | 8.45 | 8.6728 | 8.385 | 66226 |
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
