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 | -0.06 | -1.23456790123 | 4.86 | 5.49 | 4.65 | 164581 | 5.05205538 | CS |
| 4 | 0.09 | 1.91082802548 | 4.71 | 6.33 | 3 | 266276 | 4.63166073 | CS |
| 12 | -2.01 | -29.5154185022 | 6.81 | 10.2999 | 3 | 165483 | 5.53474429 | CS |
| 26 | -10.5 | -68.6274509804 | 15.3 | 18.96 | 3 | 213521 | 9.43049001 | CS |
| 52 | -27.4 | -85.0931677019 | 32.2 | 53 | 3 | 651675 | 22.27235439 | CS |
| 156 | -27.4 | -85.0931677019 | 32.2 | 53 | 3 | 651675 | 22.27235439 | CS |
| 260 | -27.4 | -85.0931677019 | 32.2 | 53 | 3 | 651675 | 22.27235439 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232100 | 4.71 | -0.34 | -6.73 | 5.0199999 | 5.3 | 4.41 | 569969 |
| 1732145700 | 5.05 | -0.24 | -4.54 | 5.19 | 5.49 | 4.7699999 | 606296 |
| 1732059300 | 5.29 | 0.52 | 10.90 | 4.91 | 5.29 | 4.83 | 47993 |
| 1731972900 | 4.7699999 | -0.26 | -5.17 | 5.1 | 5.2 | 4.76 | 18971 |
| 1731713700 | 5.03 | 0.02 | 0.40 | 5.01 | 5.2 | 4.8342 | 49812 |
| 1731627300 | 5.01 | 0.14 | 2.87 | 4.94 | 5.16 | 4.65 | 94166 |
| 1731540900 | 4.87 | -0.11 | -2.21 | 4.95 | 4.9991 | 4.5907 | 39251 |
| 1731454500 | 4.98 | 0.15 | 3.11 | 4.87 | 4.99 | 4.55 | 87181 |
| 1731368100 | 4.83 | -0.12 | -2.42 | 4.95 | 4.99 | 4.03 | 66433 |
| 1731108900 | 4.95 | 0 | 0.00 | 5.03 | 5.1 | 4.72 | 51609 |
| 1731022500 | 4.95 | -0.12 | -2.37 | 5.18 | 5.18 | 4.5 | 64390 |
| 1730936100 | 5.07 | 0.18 | 3.68 | 5 | 5.2 | 4.72 | 92265 |
| 1730849700 | 4.89 | 0.26 | 5.62 | 4.66 | 5.1 | 4.65 | 90288 |
| 1730763300 | 4.63 | 0.96 | 26.16 | 3.69 | 4.73 | 3.5212 | 172125 |
| 1730500500 | 3.67 | -0.07 | -1.87 | 3.74 | 4.8799 | 3.0299999 | 1204435 |
| 1730414100 | 3.74 | -0.51 | -12.00 | 4.0001 | 4.1 | 3.47 | 334832 |
| 1730327700 | 4.25 | -1.42 | -25.04 | 5.87 | 6.1499 | 3 | 935090 |
| 1730241300 | 5.67 | 0.06 | 1.07 | 5.65 | 6.33 | 5.102 | 1106852 |
| 1730154900 | 5.61 | 0.25 | 4.66 | 5.5 | 5.85 | 5.12 | 99881 |
| 1729895700 | 5.36 | 0.51 | 10.52 | 4.85 | 5.88 | 4.7783 | 95893 |
| 1729809300 | 4.85 | 0.06 | 1.25 | 4.71 | 4.89 | 4.63 | 16981 |
| 1729722900 | 4.79 | 0.03 | 0.63 | 4.76 | 4.95 | 4.5301 | 85495 |
| 1729636500 | 4.76 | -0.1 | -2.06 | 4.74 | 4.9 | 4.2098 | 48217 |
| 1729550100 | 4.86 | -0.39 | -7.43 | 5.25 | 5.58 | 4.21 | 171113 |
| 1729290900 | 5.25 | -0.32 | -5.75 | 5.75 | 5.85 | 4.91 | 111327 |
| 1729204500 | 5.57 | -0.42 | -7.01 | 5.9 | 6.71 | 5.11 | 341589 |
| 1729118100 | 5.99 | 1.88 | 45.74 | 4.14 | 6.1 | 4.13 | 507568 |
| 1729031700 | 4.11 | -1.88 | -31.39 | 6.05 | 6.2022 | 3.71 | 395779 |
| 1728945300 | 5.99 | -0.74 | -11.00 | 6.8 | 6.92 | 5.8099999 | 82422 |
| 1728686100 | 6.73 | -0.25 | -3.58 | 6.98 | 6.98 | 6.3022 | 61004 |
| 1728599700 | 6.98 | -0.98 | -12.31 | 8.125 | 8.23 | 5.84 | 423945 |
| 1728513300 | 7.96 | -0.42 | -5.01 | 8.3699999 | 8.61 | 7.66 | 37178 |
| 1728426900 | 8.38 | -0.42 | -4.77 | 8.98 | 9.4999 | 8.0911 | 75166 |
| 1728340500 | 8.8 | 1.38 | 18.60 | 8.7 | 9.85 | 8.0001 | 569338 |
| 1728081300 | 7.42 | 0.86 | 13.11 | 6.7999 | 7.5 | 6.54 | 84480 |
| 1727994900 | 6.5599999 | -0.59 | -8.25 | 7.6 | 7.6999 | 6.23 | 57011 |
| 1727908500 | 7.1499 | -0.44 | -5.80 | 7.64 | 7.64 | 6.78 | 22588 |
| 1727822100 | 7.59 | -1.7 | -18.30 | 9.52 | 10.2999 | 7.35 | 81135 |
| 1727735520 | 9.2899999 | 1.54 | 19.89 | 7.49 | 9.4277 | 7.49 | 190051 |
| 1727476500 | 7.7485 | 0.8 | 11.49 | 6.89 | 7.8999 | 6.4122 | 62506 |
| 1727390100 | 6.95 | 0.83 | 13.56 | 6.08 | 7.2983 | 6.08 | 36514 |
| 1727303700 | 6.12 | -0.08 | -1.29 | 6.3099999 | 6.4299 | 5.97 | 83849 |
| 1727217300 | 6.2 | -0.15 | -2.36 | 6.21 | 6.4972 | 6.1201 | 29596 |
| 1727130900 | 6.3499 | 0.05 | 0.79 | 6.17 | 6.5399 | 6.17 | 16421 |
| 1726871700 | 6.3 | -0.25 | -3.84 | 6.5599999 | 6.8099 | 6.3 | 26267 |
| 1726785300 | 6.5514 | 0.06 | 0.95 | 6.72 | 6.749 | 6.25 | 15354 |
| 1726698900 | 6.49 | 0.05 | 0.80 | 6.365 | 6.81 | 6.235 | 21482 |
| 1726612500 | 6.4387 | -0.17 | -2.59 | 6.8 | 6.8 | 6.3099999 | 13177 |
| 1726526100 | 6.61 | -0.21 | -3.08 | 6.91 | 7.109 | 6.59 | 16463 |
| 1726266900 | 6.8199 | 0.25 | 3.80 | 6.46 | 6.9399 | 6.4253 | 25063 |
| 1726180500 | 6.57 | 0 | 0.00 | 6.74 | 6.88 | 6.18 | 34764 |
| 1726094100 | 6.57 | -0.55 | -7.72 | 7.24 | 7.5799 | 6.57 | 72735 |
| 1726007700 | 7.12 | 0.39 | 5.79 | 6.91 | 7.3599 | 6.65 | 111310 |
| 1725921300 | 6.73 | 0.63 | 10.33 | 5.94 | 6.8 | 5.94 | 71116 |
| 1725662100 | 6.1 | -0.19 | -3.02 | 6.33 | 6.4199 | 6 | 26557 |
| 1725575700 | 6.29 | 0.31 | 5.18 | 5.98 | 6.47 | 5.975 | 38463 |
| 1725489300 | 5.98 | -0.14 | -2.29 | 6.2699999 | 6.4564 | 5.66 | 60804 |
| 1725402900 | 6.12 | -0.31 | -4.82 | 6.29 | 6.7399 | 6.1001 | 75299 |
| 1725057300 | 6.43 | 0.16 | 2.55 | 6.45 | 6.4898999 | 5.58 | 79000 |
| 1724970900 | 6.2699999 | -0.24 | -3.69 | 6.81 | 6.81 | 6.2 | 18032 |
| 1724884500 | 6.51 | -0.61 | -8.57 | 7.11 | 7.48 | 6.36 | 98853 |
| 1724798100 | 7.12 | -0.38 | -5.07 | 7.64 | 7.8999 | 6.8117 | 79621 |
| 1724711700 | 7.5 | 0.18 | 2.46 | 7.26 | 7.9799 | 7.1955 | 83819 |
| 1724452500 | 7.32 | 0.3 | 4.27 | 7.39 | 8.045 | 7.102 | 49433 |
| 1724366100 | 7.02 | -0.61 | -7.99 | 7.44 | 7.99 | 6.08 | 88705 |
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
