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 | -0.29 | -5.81162324649 | 4.99 | 5.34 | 4.65 | 828209 | 4.92237457 | CS |
| 4 | -1.15 | -19.6581196581 | 5.85 | 6.0899 | 4.65 | 655275 | 5.13805047 | CS |
| 12 | -0.35 | -6.93069306931 | 5.05 | 7.07 | 4.07 | 1571189 | 5.3284113 | CS |
| 26 | -13.03 | -73.4912577552 | 17.73 | 20.8 | 4.07 | 2409210 | 7.27966112 | CS |
| 52 | -15.02 | -76.1663286004 | 19.72 | 40.09 | 4.07 | 1841834 | 12.76045139 | CS |
| 156 | -77.98 | -94.3154329947 | 82.68 | 91.24 | 4.07 | 901938 | 21.00061035 | CS |
| 260 | -20.73 | -81.5178922532 | 25.43 | 91.24 | 4.07 | 615294 | 25.18082358 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735342500 | 4.68 | -0.23 | -4.68 | 4.9 | 4.92 | 4.61 | 950665 |
| 1735256100 | 4.91 | 0.06 | 1.24 | 4.85 | 4.97 | 4.7699999 | 486108 |
| 1735077840 | 4.85 | -0.01 | -0.21 | 4.9 | 4.985 | 4.8 | 219425 |
| 1734996900 | 4.86 | -0.12 | -2.41 | 4.91 | 4.99 | 4.65 | 1069589 |
| 1734737700 | 4.98 | -0.11 | -2.16 | 4.99 | 5.34 | 4.84 | 1537712 |
| 1734651300 | 5.09 | 0.2 | 3.98 | 4.97 | 5.15 | 4.9 | 553823 |
| 1734564900 | 4.8949999 | -0.11 | -2.10 | 5.0199999 | 5.22 | 4.8 | 852313 |
| 1734478500 | 5 | 0.04 | 0.81 | 4.93 | 5.09 | 4.86 | 493404 |
| 1734392100 | 4.96 | -0.08 | -1.59 | 5.03 | 5.1 | 4.82 | 663651 |
| 1734132900 | 5.04 | -0.13 | -2.51 | 5.2 | 5.2 | 4.92 | 573620 |
| 1734046500 | 5.17 | -0.05 | -0.96 | 5.18 | 5.2899 | 5.1 | 382612 |
| 1733960100 | 5.22 | 0.09 | 1.75 | 5.14 | 5.28 | 4.99 | 436246 |
| 1733873700 | 5.13 | 0.09 | 1.89 | 5.04 | 5.16 | 4.9 | 513904 |
| 1733787300 | 5.035 | -0.16 | -2.99 | 5.2 | 5.4 | 5.0199999 | 467977 |
| 1733528100 | 5.19 | -0.14 | -2.63 | 5.44 | 5.5439999 | 5.15 | 846221 |
| 1733441700 | 5.33 | -0.05 | -0.93 | 5.38 | 5.4398 | 5.25 | 436620 |
| 1733355300 | 5.38 | -0.03 | -0.55 | 5.39 | 5.39 | 5.19 | 574563 |
| 1733268900 | 5.41 | -0.07 | -1.28 | 5.57 | 5.6399 | 5.2417 | 589077 |
| 1733182500 | 5.48 | -0.38 | -6.40 | 5.97 | 6.08 | 5.37 | 1303669 |
| 1732917840 | 5.855 | 0.11 | 1.83 | 5.85 | 6.0899 | 5.83 | 449685 |
| 1732750500 | 5.75 | -0.1 | -1.71 | 5.88 | 6.25 | 5.67 | 854544 |
| 1732664100 | 5.85 | 0.01 | 0.17 | 5.8 | 6.17 | 5.58 | 1345325 |
| 1732577700 | 5.84 | 0.79 | 15.64 | 5.1 | 6.065 | 5.08 | 2581327 |
| 1732318500 | 5.05 | 0.22 | 4.55 | 4.83 | 5.115 | 4.8 | 984964 |
| 1732232100 | 4.83 | -0.01 | -0.21 | 4.85 | 4.91 | 4.7301 | 495519 |
| 1732145700 | 4.84 | 0.03 | 0.62 | 4.82 | 4.91 | 4.71 | 531873 |
| 1732059300 | 4.8099999 | 0.21 | 4.57 | 4.6 | 4.93 | 4.55 | 842052 |
| 1731972900 | 4.6 | -0.12 | -2.54 | 4.75 | 4.765 | 4.5199999 | 923701 |
| 1731713700 | 4.72 | -0.08 | -1.67 | 4.86 | 5.0199999 | 4.61 | 1184310 |
| 1731627300 | 4.8 | -0.05 | -1.03 | 4.96 | 4.96 | 4.6674 | 1219709 |
| 1731540900 | 4.85 | -0.23 | -4.53 | 5.05 | 5.09 | 4.76 | 1019671 |
| 1731454500 | 5.08 | -0.25 | -4.69 | 5.28 | 5.33 | 4.99 | 751592 |
| 1731368100 | 5.33 | 0.11 | 2.11 | 5.22 | 5.42 | 5.08 | 779099 |
| 1731108900 | 5.22 | -0.1 | -1.88 | 5.35 | 5.35 | 5.03 | 874701 |
| 1731022500 | 5.32 | -0.16 | -2.92 | 5.58 | 5.7 | 5.25 | 868176 |
| 1730936100 | 5.48 | 0.23 | 4.28 | 5.47 | 5.5587 | 5.2 | 1105536 |
| 1730849700 | 5.255 | 0.34 | 6.81 | 4.99 | 5.35 | 4.8 | 1102564 |
| 1730763300 | 4.92 | -0.78 | -13.68 | 5.15 | 5.35 | 4.53 | 2621739 |
| 1730500500 | 5.7 | -0.2 | -3.31 | 5.85 | 6.1 | 5.54 | 1248642 |
| 1730414100 | 5.8949999 | -0.19 | -3.04 | 6.04 | 6.08 | 5.82 | 930426 |
| 1730327700 | 6.08 | -0.27 | -4.25 | 6.24 | 6.5888 | 6.04 | 1221670 |
| 1730241300 | 6.35 | 0.72 | 12.79 | 5.92 | 7.07 | 5.8477 | 5882809 |
| 1730154900 | 5.63 | -0.28 | -4.74 | 5.84 | 5.89 | 5.53 | 1914677 |
| 1729895700 | 5.91 | -0.02 | -0.34 | 6.03 | 6.18 | 5.82 | 865914 |
| 1729809300 | 5.93 | 0.08 | 1.37 | 5.79 | 6.03 | 5.66 | 964509 |
| 1729722900 | 5.85 | -0.13 | -2.17 | 6.0599999 | 6.09 | 5.8 | 1381322 |
| 1729636500 | 5.98 | -0.08 | -1.32 | 6.12 | 6.3085 | 5.925 | 1535996 |
| 1729550100 | 6.0599999 | -0.06 | -0.98 | 6.07 | 6.62 | 5.9 | 2162279 |
| 1729290900 | 6.12 | 0.15 | 2.51 | 5.97 | 6.55 | 5.89 | 3199508 |
| 1729204500 | 5.97 | 0.53 | 9.74 | 5.43 | 6.01 | 5.38 | 1979286 |
| 1729118100 | 5.44 | 0.49 | 9.90 | 5.01 | 5.47 | 4.8301 | 1966135 |
| 1729031700 | 4.95 | -0.47 | -8.67 | 5.28 | 5.5789 | 4.8099999 | 3486980 |
| 1728945300 | 5.42 | 1.03 | 23.46 | 5.22 | 5.82 | 5.11 | 16872128 |
| 1728686100 | 4.39 | -0.14 | -3.09 | 4.55 | 4.6832 | 4.315 | 1761165 |
| 1728599700 | 4.53 | 0.29 | 6.84 | 4.18 | 4.5599999 | 4.18 | 1030297 |
| 1728513300 | 4.24 | -0.15 | -3.42 | 4.36 | 4.5 | 4.07 | 1835880 |
| 1728426900 | 4.39 | 0.11 | 2.69 | 4.35 | 4.5199999 | 4.1910999 | 1692510 |
| 1728340500 | 4.275 | -0.6 | -12.22 | 4.79 | 4.8 | 4.19 | 4153262 |
| 1728081300 | 4.87 | -0.18 | -3.56 | 5.05 | 5.16 | 4.408 | 3093190 |
| 1727994900 | 5.05 | -0.27 | -5.08 | 5.35 | 5.35 | 4.99 | 1216861 |
| 1727908500 | 5.32 | 0.05 | 0.95 | 5.2699999 | 5.5998 | 5.2129 | 817160 |
| 1727822100 | 5.2699999 | 0.02 | 0.38 | 5.2699999 | 5.39 | 5.14 | 936285 |
| 1727735700 | 5.25 | -0.06 | -1.04 | 5.3 | 5.39 | 5.08 | 1291700 |
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
