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 | -1.12 | -21.1720226843 | 5.29 | 5.4315 | 3.6025 | 180172 | 4.22421231 | CS |
| 4 | 2 | 92.1658986175 | 2.17 | 16.94 | 2.08 | 7403927 | 9.69855192 | CS |
| 12 | 1.94 | 86.9955156951 | 2.23 | 16.94 | 2 | 2396852 | 9.6592929 | CS |
| 26 | 1.571 | 60.4463255098 | 2.599 | 16.94 | 1.5201 | 4654976 | 5.3425747 | CS |
| 52 | -1.33 | -24.1818181818 | 5.5 | 16.94 | 1.5201 | 2458710 | 5.3161737 | CS |
| 156 | -70.53 | -94.4176706827 | 74.7 | 87.7 | 1.5201 | 1917040 | 14.80637453 | CS |
| 260 | -70.53 | -94.4176706827 | 74.7 | 87.7 | 1.5201 | 1917040 | 14.80637453 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 4.17 | 0.17 | 4.25 | 4.13 | 4.26 | 4 | 59057 |
| 1734996900 | 4 | 0.03 | 0.76 | 3.92 | 4.1757 | 3.78 | 120158 |
| 1734737700 | 3.97 | -0.01 | -0.25 | 4.08 | 4.29 | 3.82 | 190864 |
| 1734651300 | 3.98 | -0.03 | -0.75 | 4.0599999 | 4.15 | 3.6025 | 149541 |
| 1734564900 | 4.01 | -1.14 | -22.14 | 5.03 | 5.1 | 3.82 | 275531 |
| 1734478500 | 5.15 | 0.04 | 0.78 | 5.41 | 5.4315 | 5.0218 | 190486 |
| 1734392100 | 5.11 | -0.46 | -8.26 | 5.11 | 5.44 | 4.62 | 248925 |
| 1734132900 | 5.57 | -0.02 | -0.36 | 5.68 | 5.88 | 5.3240999 | 199806 |
| 1734046500 | 5.59 | 0.11 | 2.01 | 5.63 | 5.96 | 5.33 | 147259 |
| 1733960100 | 5.48 | -0.14 | -2.49 | 5.67 | 5.67 | 5.3 | 171238 |
| 1733873700 | 5.62 | -0.9 | -13.80 | 6.39 | 6.4811 | 5.521 | 276545 |
| 1733787300 | 6.5199999 | 1.02 | 18.55 | 5.64 | 7.1 | 5.5 | 789664 |
| 1733528100 | 5.5 | -0.7 | -11.29 | 6 | 6.3793 | 5.5 | 413322 |
| 1733441700 | 6.2 | -0.41 | -6.20 | 6.21 | 7.07 | 6.2 | 640902 |
| 1733355300 | 6.61 | -0.53 | -7.42 | 7.05 | 7.25 | 5.66 | 1781645 |
| 1733268900 | 7.14 | -2.86 | -28.60 | 9.99 | 10 | 6.65 | 6938469 |
| 1733182500 | 10 | 7.84 | 362.96 | 7.05 | 16.94 | 6.55 | 129412968 |
| 1732917840 | 2.16 | 0.02 | 0.93 | 2.11 | 2.19 | 2.11 | 1931 |
| 1732750500 | 2.14 | 0.03 | 1.42 | 2.08 | 2.2 | 2.08 | 7413 |
| 1732664100 | 2.11 | -0.07 | -3.21 | 2.165 | 2.1859 | 2.0911 | 12194 |
| 1732577700 | 2.18 | 0.01 | 0.43 | 2.2 | 2.2204 | 2.08 | 4102 |
| 1732318500 | 2.1706 | 0.05 | 2.39 | 2.19 | 2.22 | 2.11 | 7079 |
| 1732232100 | 2.12 | 0 | 0.00 | 2.14 | 2.2348 | 2.1 | 7290 |
| 1732145700 | 2.12 | -0.06 | -2.75 | 2.15 | 2.2599999 | 2.12 | 6694 |
| 1732059300 | 2.18 | 0.09 | 4.31 | 2.09 | 2.3001 | 2.0799 | 23908 |
| 1731972900 | 2.09 | -0.06 | -2.79 | 2.13 | 2.2675 | 2.0888 | 18708 |
| 1731713700 | 2.15 | -0.18 | -7.73 | 2.47 | 2.47 | 2.15 | 10053 |
| 1731627300 | 2.33 | 0.08 | 3.56 | 2.2 | 2.33 | 2.2 | 3011 |
| 1731540900 | 2.25 | -0.02 | -0.88 | 2.31 | 2.4030999 | 2.25 | 5286 |
| 1731454500 | 2.27 | 0.03 | 1.34 | 2.25 | 2.3 | 2.1618 | 7790 |
| 1731368100 | 2.24 | 0.12 | 5.66 | 2.13 | 2.3229 | 2.13 | 7376 |
| 1731108900 | 2.12 | -0.08 | -3.64 | 2.2 | 2.29 | 2.12 | 18427 |
| 1731022500 | 2.2 | 0.03 | 1.38 | 2.22 | 2.3 | 2.2 | 3570 |
| 1730936100 | 2.17 | -0.13 | -5.65 | 2.24 | 2.33 | 2.11 | 80762 |
| 1730849700 | 2.3 | 0.06 | 2.68 | 2.22 | 2.435 | 2.22 | 11364 |
| 1730763300 | 2.24 | 0.06 | 2.75 | 2.23 | 2.45 | 2.1553 | 95023 |
| 1730500500 | 2.18 | 0.01 | 0.46 | 2.14 | 2.223 | 2.0981 | 6557 |
| 1730414100 | 2.17 | 0.01 | 0.46 | 2.22 | 2.22 | 2.16 | 1764 |
| 1730327700 | 2.16 | -0.06 | -2.70 | 2.235 | 2.29 | 2.16 | 3716 |
| 1730241300 | 2.22 | -0.02 | -0.89 | 2.15 | 2.35 | 2.112 | 2721 |
| 1730154900 | 2.24 | 0.09 | 4.19 | 2.12 | 2.36 | 2.12 | 6277 |
| 1729895700 | 2.15 | 0.01 | 0.47 | 2.18 | 2.215 | 2.15 | 21639 |
| 1729809300 | 2.14 | -0.17 | -7.36 | 2.25 | 2.25 | 2.12 | 17408 |
| 1729722900 | 2.31 | 0.03 | 1.32 | 2.2799999 | 2.32 | 2.16 | 7383 |
| 1729636500 | 2.2799999 | 0.02 | 0.88 | 2.22 | 2.37 | 2.22 | 4127 |
| 1729550100 | 2.2599999 | -0.02 | -0.88 | 2.2799999 | 2.3762 | 2.2 | 4748 |
| 1729290900 | 2.2799999 | 0.13 | 6.05 | 2.14 | 2.3567999 | 2.14 | 12819 |
| 1729204500 | 2.15 | -0.04 | -1.83 | 2.16 | 2.29 | 2.0299999 | 43519 |
| 1729118100 | 2.19 | 0.15 | 7.61 | 2.2 | 2.3243 | 2.06 | 12165 |
| 1729031700 | 2.0351 | -0.08 | -4.00 | 2.09 | 2.1499 | 2.02 | 4397 |
| 1728945300 | 2.12 | -0.03 | -1.40 | 2.13 | 2.63 | 2 | 71559 |
| 1728686100 | 2.15 | 0.04 | 1.90 | 2.08 | 2.2101 | 2.08 | 20901 |
| 1728599700 | 2.11 | -0.07 | -3.21 | 2.17 | 2.21 | 2.08 | 16146 |
| 1728513300 | 2.18 | -0.2 | -8.40 | 2.34 | 2.56 | 2.18 | 70728 |
| 1728426900 | 2.38 | -0.04 | -1.45 | 2.45 | 2.45 | 2.23 | 15419 |
| 1728340500 | 2.415 | 0.18 | 7.81 | 2.23 | 2.4799 | 2.21 | 25938 |
| 1728081300 | 2.24 | 0.04 | 1.82 | 2.24 | 2.24 | 2.11 | 13863 |
| 1727994900 | 2.2 | 0.05 | 2.33 | 2.2 | 2.2599999 | 2.05 | 11039 |
| 1727908500 | 2.15 | -0.11 | -4.87 | 2.21 | 2.4594 | 2.0842 | 23686 |
| 1727822100 | 2.2599999 | 0 | 0.00 | 2.23 | 2.34 | 2.16 | 25034 |
| 1727735700 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.29 | 2.05 | 40296 |
| 1727476500 | 2.2599999 | -0.02 | -0.88 | 2.2799999 | 2.2999 | 2.2056 | 8878 |
| 1727390100 | 2.2799999 | -0.02 | -0.87 | 2.32 | 2.32 | 2.1812 | 47478 |
| 1727303700 | 2.3 | -0.63 | -21.50 | 2.88 | 2.88 | 2.3 | 49806 |
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
