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 | -0.005 | -0.167504187605 | 2.985 | 3.5 | 2.5 | 159469 | 2.89593705 | CS |
| 4 | -3.43 | -53.5101404056 | 6.41 | 10 | 2.5 | 1346404 | 3.7026756 | CS |
| 12 | -2.788 | -48.3356449376 | 5.768 | 10 | 2.5 | 500259 | 3.93922516 | CS |
| 26 | -10.94 | -78.591954023 | 13.92 | 16 | 2.5 | 294229 | 4.57447431 | CS |
| 52 | -7.74 | -72.2014925373 | 10.72 | 18.7192 | 2.5 | 186116 | 6.59444123 | CS |
| 156 | -1513.8584 | -99.803538729 | 1516.8384 | 1649.4016 | 2.5 | 1912739 | 601.48155355 | CS |
| 260 | -15323.1 | -99.9805560195 | 15326.08 | 39916.8 | 2.5 | 2318628 | 2601.00928208 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318500 | 2.98 | 0.09 | 3.11 | 2.99 | 3 | 2.88 | 44320 |
| 1732232100 | 2.89 | -0.03 | -1.03 | 2.88 | 3.08 | 2.88 | 63461 |
| 1732145700 | 2.92 | -0.12 | -3.95 | 3.06 | 3.2 | 2.86 | 110765 |
| 1732059300 | 3.04 | 0.19 | 6.67 | 2.75 | 3.2 | 2.75 | 54118 |
| 1731972900 | 2.85 | -0.17 | -5.63 | 3.06 | 3.5 | 2.5 | 474570 |
| 1731713700 | 3.02 | 0.02 | 0.67 | 2.985 | 3.19 | 2.9316 | 94431 |
| 1731627300 | 3 | -0.08 | -2.60 | 2.99 | 3.1297 | 2.85 | 91953 |
| 1731540900 | 3.08 | 0.03 | 0.98 | 3.0099999 | 3.2099 | 2.8801 | 123150 |
| 1731454500 | 3.05 | -0.25 | -7.58 | 3.25 | 3.3415 | 2.96 | 136953 |
| 1731368100 | 3.3 | -0.03 | -0.90 | 3.2799999 | 3.48 | 3.15 | 80213 |
| 1731108900 | 3.33 | -0.36 | -9.76 | 3.54 | 3.6 | 3.2 | 182971 |
| 1731022500 | 3.69 | -0.04 | -1.07 | 3.4438 | 3.75 | 3.031 | 600687 |
| 1730936100 | 3.73 | -0.48 | -11.40 | 10 | 10 | 3.4 | 24626211 |
| 1730849700 | 4.21 | -0.12 | -2.77 | 4.22 | 4.63 | 4.17 | 21642 |
| 1730763300 | 4.33 | 0.01 | 0.23 | 4.0199999 | 4.33 | 4.0199999 | 16605 |
| 1730500500 | 4.32 | -0.21 | -4.64 | 4.51 | 4.51 | 4.25 | 16605 |
| 1730414100 | 4.53 | -0.04 | -0.88 | 4.455 | 4.61 | 4.4093 | 13054 |
| 1730327700 | 4.57 | 0.06 | 1.33 | 4.5599999 | 4.59 | 4.3 | 15424 |
| 1730241300 | 4.51 | -0.46 | -9.26 | 4.89 | 4.9299 | 4.38 | 35541 |
| 1730154900 | 4.97 | -1.04 | -17.30 | 6 | 6.04 | 4.14 | 160582 |
| 1729895700 | 6.01 | -0.24 | -3.84 | 6.41 | 6.41 | 5.9401 | 9149 |
| 1729809300 | 6.25 | 0.11 | 1.79 | 5.9 | 6.3571 | 5.74 | 50924 |
| 1729722900 | 6.14 | 0.04 | 0.66 | 6.11 | 6.14 | 5.79 | 20951 |
| 1729636500 | 6.1 | 0.39 | 6.83 | 5.84 | 6.2699999 | 5.84 | 12875 |
| 1729550100 | 5.71 | -0.2 | -3.38 | 6.07 | 6.2556 | 5.6 | 21707 |
| 1729290900 | 5.91 | -0.2 | -3.27 | 6.09 | 6.51 | 5.9016 | 10942 |
| 1729204500 | 6.11 | 1.03 | 20.28 | 5.29 | 6.5 | 5.12 | 116107 |
| 1729118100 | 5.08 | 0.24 | 4.96 | 4.91 | 5.63 | 4.87 | 77197 |
| 1729031700 | 4.84 | 0.21 | 4.54 | 4.7 | 5.26 | 4.4201 | 28588 |
| 1728945300 | 4.63 | -0.13 | -2.73 | 4.64 | 4.8935 | 4.6195 | 3500 |
| 1728686100 | 4.76 | -0.03 | -0.56 | 4.72 | 4.76 | 4.43 | 9509 |
| 1728599700 | 4.7869 | -0.11 | -2.31 | 4.79 | 4.84 | 4.7 | 4732 |
| 1728513300 | 4.9 | 0.02 | 0.41 | 5.3 | 5.44 | 4.37 | 299818 |
| 1728426900 | 4.88 | 0.18 | 3.83 | 4.88 | 5 | 4.66 | 11585 |
| 1728340500 | 4.7 | -0.45 | -8.74 | 5.16 | 5.16 | 4.5877 | 29193 |
| 1728081300 | 5.15 | -0.01 | -0.10 | 5.05 | 5.26 | 5.0002 | 25166 |
| 1727994900 | 5.155 | -0.37 | -6.70 | 5.9005 | 5.9005 | 5.01 | 14419 |
| 1727908500 | 5.5254 | -0.6 | -9.86 | 6.24 | 6.24 | 5.3101 | 45326 |
| 1727822100 | 6.13 | -0.56 | -8.37 | 6.11 | 6.96 | 6.11 | 16829 |
| 1727735520 | 6.69 | 1.01 | 17.85 | 5.54 | 6.79 | 5.54 | 43617 |
| 1727476500 | 5.6768 | -0.16 | -2.79 | 5.92 | 6.2968 | 5.439208 | 14868 |
| 1727390100 | 5.84 | 0.02 | 0.40 | 5.9128 | 6.4 | 5.6 | 10107 |
| 1727303700 | 5.8168 | -1.38 | -19.22 | 6.88 | 6.9488 | 5.76 | 29001 |
| 1727217300 | 7.200808 | -0.35 | -4.64 | 7.44 | 7.44 | 7.192 | 2423 |
| 1727130900 | 7.5512 | -0.45 | -5.61 | 8.08 | 8.08 | 7.416 | 4661 |
| 1726871700 | 8 | -0.32 | -3.85 | 8.32 | 8.4 | 8 | 5970 |
| 1726785300 | 8.32 | 0.32 | 4.00 | 8.08 | 8.7167999 | 8.08 | 8987 |
| 1726698900 | 8 | 0.12 | 1.52 | 7.744 | 8.24 | 7.24 | 18600 |
| 1726612500 | 7.88 | 0.93 | 13.35 | 7.2 | 7.88 | 6.7952 | 24935 |
| 1726526100 | 6.952 | 0.47 | 7.22 | 6.6496 | 7.096 | 6.64 | 8668 |
| 1726266900 | 6.484 | 0.08 | 1.22 | 6.72 | 6.72 | 6.3752 | 1786 |
| 1726180500 | 6.4056 | -0.12 | -1.79 | 6.4 | 6.620904 | 5.808 | 10852 |
| 1726094100 | 6.5224 | -0.12 | -1.78 | 6.96 | 7.0392 | 6.4088 | 7877 |
| 1726007700 | 6.6407999 | -0.29 | -4.22 | 6.936 | 7.12 | 6.640008 | 4839 |
| 1725921300 | 6.9336 | -0.04 | -0.55 | 7.192 | 7.192 | 6.7552 | 6848 |
| 1725662100 | 6.972 | 0.13 | 1.93 | 7.0796 | 7.2 | 6.5599999 | 3780 |
| 1725575700 | 6.84 | -0.33 | -4.62 | 7.1208 | 7.1208 | 6.64 | 3675 |
| 1725489300 | 7.1712 | 0.69 | 10.60 | 6.48 | 7.6032 | 6.08 | 33612 |
| 1725402900 | 6.484 | 0.72 | 12.41 | 5.776 | 6.484 | 5.6007999 | 11917 |
| 1725057300 | 5.768 | 0.09 | 1.55 | 5.768 | 5.9288 | 5.68 | 4611 |
| 1724970900 | 5.68 | -0.14 | -2.41 | 5.82 | 5.936 | 5.68 | 3081 |
| 1724884500 | 5.82 | -0.26 | -4.28 | 6.128 | 6.128 | 5.624 | 3400 |
| 1724798100 | 6.08 | -0.08 | -1.23 | 6.16 | 6.22 | 5.92 | 6026 |
| 1724711700 | 6.156 | 0.16 | 2.59 | 6.08 | 6.3784 | 5.84 | 6807 |
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
