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 | -0.07 | -1.61662817552 | 4.33 | 4.3593 | 3.92 | 188773 | 4.13490187 | CS |
| 4 | -0.69 | -13.9393939394 | 4.95 | 6.225 | 3.92 | 269833 | 5.13344627 | CS |
| 12 | -1.34 | -23.9285714286 | 5.6 | 6.225 | 3.92 | 219995 | 5.2782961 | CS |
| 26 | -4.28 | -50.1170960187 | 8.54 | 9.29 | 3.92 | 291213 | 6.01640864 | CS |
| 52 | -0.72 | -14.4578313253 | 4.98 | 9.69 | 3.92 | 237336 | 6.36479624 | CS |
| 156 | -4.27 | -50.0586166471 | 8.53 | 9.69 | 1.45 | 245959 | 4.38275894 | CS |
| 260 | -7.74 | -64.5 | 12 | 14.71 | 1.45 | 228536 | 4.57606681 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318500 | 4.26 | 0.32 | 8.12 | 3.94 | 4.3 | 3.925 | 181927 |
| 1732232100 | 3.94 | -0.18 | -4.37 | 4.13 | 4.21 | 3.92 | 235480 |
| 1732145700 | 4.12 | -0.09 | -2.14 | 4.21 | 4.23 | 4.03 | 165472 |
| 1732059300 | 4.21 | 0.01 | 0.24 | 4.12 | 4.26 | 4.07 | 205735 |
| 1731972900 | 4.2 | -0.21 | -4.76 | 4.42 | 4.431 | 4.1117 | 169404 |
| 1731713700 | 4.41 | -0.41 | -8.51 | 4.85 | 4.94 | 4.3099999 | 244150 |
| 1731627300 | 4.82 | -0.43 | -8.19 | 5.3 | 5.45 | 4.805 | 166315 |
| 1731540900 | 5.25 | -0.17 | -3.14 | 5.44 | 5.5599999 | 5.25 | 112041 |
| 1731454500 | 5.42 | -0.28 | -4.91 | 5.75 | 5.75 | 5.3099999 | 323219 |
| 1731368100 | 5.7 | -0.08 | -1.38 | 5.89 | 5.92 | 5.67 | 251901 |
| 1731108900 | 5.78 | -0.16 | -2.69 | 5.99 | 6.04 | 5.67 | 176397 |
| 1731022500 | 5.94 | 0.25 | 4.39 | 5.75 | 6.225 | 5.72 | 530463 |
| 1730936100 | 5.69 | 0.4 | 7.56 | 5.6 | 5.75 | 5.03 | 1130269 |
| 1730849700 | 5.29 | 0.21 | 4.13 | 5.1 | 5.98 | 5.065 | 553690 |
| 1730763300 | 5.08 | 0.13 | 2.63 | 5.01 | 5.08 | 4.84 | 101841 |
| 1730500500 | 4.95 | 0.41 | 9.03 | 4.61 | 5.1 | 4.54 | 222728 |
| 1730414100 | 4.54 | -0.19 | -4.02 | 4.73 | 4.86 | 4.53 | 224510 |
| 1730327700 | 4.73 | -0.02 | -0.42 | 4.74 | 4.85 | 4.68 | 154246 |
| 1730241300 | 4.75 | -0.14 | -2.86 | 4.87 | 4.9038 | 4.61 | 167743 |
| 1730154900 | 4.89 | 0.03 | 0.62 | 4.95 | 5.04 | 4.88 | 111201 |
| 1729895700 | 4.86 | -0.11 | -2.21 | 4.99 | 5.0199999 | 4.85 | 183963 |
| 1729809300 | 4.97 | -0.12 | -2.36 | 5.1 | 5.14 | 4.96 | 65800 |
| 1729722900 | 5.09 | -0.15 | -2.86 | 5.21 | 5.355 | 5.07 | 173548 |
| 1729636500 | 5.24 | -0.03 | -0.57 | 5.25 | 5.3799 | 5.171 | 83477 |
| 1729550100 | 5.2699999 | -0.1 | -1.86 | 5.37 | 5.41 | 5.1601 | 247139 |
| 1729290900 | 5.37 | 0.11 | 2.09 | 5.26 | 5.39 | 5.16 | 87564 |
| 1729204500 | 5.26 | -0.25 | -4.54 | 5.54 | 5.54 | 5.21 | 169314 |
| 1729118100 | 5.51 | -0.02 | -0.36 | 5.59 | 5.68 | 5.4707 | 241954 |
| 1729031700 | 5.53 | -0.02 | -0.36 | 5.5 | 5.6529999 | 5.28 | 113569 |
| 1728945300 | 5.55 | 0.16 | 2.97 | 5.39 | 5.595 | 5.3512 | 125588 |
| 1728686100 | 5.39 | 0.04 | 0.75 | 5.35 | 5.4 | 5.26 | 125725 |
| 1728599700 | 5.35 | -0.26 | -4.63 | 5.5599999 | 5.5729 | 5.22 | 229767 |
| 1728513300 | 5.61 | 0.02 | 0.36 | 5.58 | 5.67 | 5.51 | 179652 |
| 1728426900 | 5.59 | 0.09 | 1.64 | 5.55 | 5.68 | 5.46 | 147863 |
| 1728340500 | 5.5 | -0.01 | -0.18 | 5.51 | 5.54 | 5.33 | 154685 |
| 1728081300 | 5.51 | 0.23 | 4.36 | 5.39 | 5.55 | 5.26 | 287661 |
| 1727994900 | 5.28 | 0.04 | 0.76 | 5.21 | 5.3099999 | 5.12 | 116304 |
| 1727908500 | 5.24 | 0.26 | 5.22 | 4.96 | 5.26 | 4.72 | 232797 |
| 1727822100 | 4.98 | 0 | 0.00 | 4.95 | 5.05 | 4.84 | 139657 |
| 1727735700 | 4.98 | -0.06 | -1.19 | 5.05 | 5.2666 | 4.93 | 630773 |
| 1727476500 | 5.04 | 0.07 | 1.41 | 4.99 | 5.08 | 4.9 | 170490 |
| 1727390100 | 4.97 | -0.05 | -1.00 | 5.07 | 5.1142 | 4.93 | 163509 |
| 1727303700 | 5.0199999 | -0.08 | -1.57 | 5.17 | 5.43 | 5.0009 | 233221 |
| 1727217300 | 5.1 | -0.1 | -1.92 | 5.18 | 5.21 | 5 | 234005 |
| 1727130900 | 5.2 | -0.32 | -5.80 | 5.5 | 5.5 | 5.13 | 178006 |
| 1726871700 | 5.5199999 | -0.12 | -2.13 | 5.62 | 5.62 | 5.44 | 345305 |
| 1726785300 | 5.64 | 0.1 | 1.81 | 5.78 | 5.8229 | 5.4676 | 152254 |
| 1726698900 | 5.54 | 0.09 | 1.65 | 5.45 | 5.79 | 5.43 | 302216 |
| 1726612500 | 5.45 | -0.29 | -5.05 | 5.78 | 5.78 | 5.45 | 102825 |
| 1726526100 | 5.74 | 0 | 0.00 | 5.7699999 | 5.92 | 5.69 | 212844 |
| 1726266900 | 5.74 | 0.2 | 3.61 | 5.63 | 5.78 | 5.55 | 192248 |
| 1726180500 | 5.54 | -0.15 | -2.64 | 5.72 | 5.72 | 5.505 | 130131 |
| 1726094100 | 5.69 | -0.23 | -3.89 | 5.87 | 5.87 | 5.63 | 132388 |
| 1726007700 | 5.92 | 0.05 | 0.85 | 5.88 | 6.04 | 5.76 | 196639 |
| 1725921300 | 5.87 | 0.32 | 5.77 | 5.57 | 6 | 5.38 | 209849 |
| 1725662100 | 5.55 | -0.08 | -1.42 | 5.62 | 5.72 | 5.47 | 216785 |
| 1725575700 | 5.63 | 0.04 | 0.72 | 5.61 | 5.755 | 5.565 | 243110 |
| 1725489300 | 5.59 | 0.2 | 3.71 | 5.35 | 5.73 | 5.325 | 247274 |
| 1725402900 | 5.39 | -0.24 | -4.26 | 5.6 | 5.68 | 5.3099999 | 228807 |
| 1725057300 | 5.63 | -0.01 | -0.18 | 5.64 | 5.791 | 5.4 | 218884 |
| 1724970900 | 5.64 | -0.05 | -0.88 | 5.76 | 5.88 | 5.62 | 164994 |
| 1724884500 | 5.69 | 0.16 | 2.89 | 5.67 | 5.83 | 5.51 | 278753 |
| 1724798100 | 5.53 | -0.14 | -2.47 | 5.73 | 5.73 | 5.44 | 157634 |
| 1724711700 | 5.67 | 0 | 0.00 | 5.68 | 5.76 | 5.48 | 280197 |
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
