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 | 0.27 | 5.33596837945 | 5.06 | 6.13 | 4.98 | 252363 | 5.40933737 | CS |
| 4 | -1.7 | -24.1820768137 | 7.03 | 7.03 | 4.45 | 310486 | 5.23262125 | CS |
| 12 | -1.67 | -23.8571428571 | 7 | 7.7 | 4.45 | 197284 | 5.98108017 | CS |
| 26 | -1.32 | -19.8496240602 | 6.65 | 8.595 | 4.45 | 240438 | 6.67260477 | CS |
| 52 | -7.4 | -58.1304006284 | 12.73 | 13.67 | 4.45 | 315715 | 7.99553905 | CS |
| 156 | -6.87 | -56.3114754098 | 12.2 | 20.6 | 4.45 | 234046 | 10.93313475 | CS |
| 260 | 1.58 | 42.1333333333 | 3.75 | 20.6 | 3.75 | 181086 | 10.72044376 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742510400 | 5.33 | -0.33 | -5.83 | 5.58 | 6.13 | 5.29 | 335422 |
| 1742424000 | 5.66 | 0.5 | 9.69 | 5.12 | 5.66 | 5.12 | 433853 |
| 1742337600 | 5.16 | -0.14 | -2.64 | 5.23 | 5.33 | 5.05 | 188521 |
| 1742251200 | 5.3 | 0.01 | 0.19 | 5.26 | 5.4 | 5.2377 | 114668 |
| 1741992000 | 5.29 | 0.39 | 7.96 | 5.0599999 | 5.37 | 4.98 | 189349 |
| 1741905600 | 4.9 | -0.04 | -0.81 | 4.92 | 5.165 | 4.7699999 | 394716 |
| 1741819200 | 4.94 | 0.03 | 0.61 | 5.01 | 5.075 | 4.8 | 169792 |
| 1741732800 | 4.91 | 0.3 | 6.51 | 4.64 | 4.98 | 4.64 | 432998 |
| 1741646400 | 4.61 | -0.19 | -3.96 | 4.68 | 4.92 | 4.45 | 390891 |
| 1741390800 | 4.8 | -0.25 | -4.95 | 5.0199999 | 5.0359 | 4.71 | 404384 |
| 1741304400 | 5.05 | -0.05 | -0.98 | 4.87 | 5.625 | 4.79 | 351425 |
| 1741218000 | 5.1 | 0.34 | 7.14 | 4.7699999 | 5.12 | 4.7301 | 282320 |
| 1741131600 | 4.76 | -0.44 | -8.46 | 5.04 | 5.0599999 | 4.65 | 424228 |
| 1741045200 | 5.2 | -0.28 | -5.11 | 5.6 | 5.71 | 5.03 | 333682 |
| 1740786000 | 5.48 | 0.06 | 1.11 | 5.4 | 5.68 | 5.32 | 401462 |
| 1740699600 | 5.42 | -0.28 | -4.91 | 5.71 | 5.745 | 5.34 | 167865 |
| 1740613200 | 5.7 | 0.3 | 5.56 | 5.4 | 5.85 | 5.4 | 287281 |
| 1740526800 | 5.4 | -0.47 | -8.01 | 5.91 | 5.91 | 5.3949999 | 332235 |
| 1740440400 | 5.87 | -0.58 | -8.99 | 6.5199999 | 6.5199999 | 5.87 | 329593 |
| 1740181200 | 6.45 | -0.43 | -6.25 | 7.03 | 7.03 | 6.4 | 245028 |
| 1740094800 | 6.88 | -0.33 | -4.58 | 7.15 | 7.33 | 6.875 | 103700 |
| 1740008400 | 7.21 | -0.2 | -2.70 | 7.27 | 7.41 | 7.13 | 115167 |
| 1739922000 | 7.41 | 0.04 | 0.54 | 7.37 | 7.47 | 7.23 | 114296 |
| 1739576400 | 7.37 | -0.08 | -1.07 | 7.47 | 7.585 | 7.37 | 106839 |
| 1739490000 | 7.45 | -0.12 | -1.59 | 7.69 | 7.7 | 7.45 | 79752 |
| 1739403600 | 7.57 | 0.17 | 2.30 | 7.24 | 7.59 | 7.21 | 67794 |
| 1739317200 | 7.4 | 0.04 | 0.54 | 7.53 | 7.53 | 7.24 | 87722 |
| 1739230800 | 7.36 | -0.07 | -0.94 | 7.5 | 7.555 | 7.355 | 87544 |
| 1738971600 | 7.43 | -0.03 | -0.40 | 7.46 | 7.53 | 7.24 | 100435 |
| 1738885200 | 7.46 | 0.09 | 1.22 | 7.38 | 7.58 | 7.32 | 82565 |
| 1738798800 | 7.37 | 0.07 | 0.96 | 7.41 | 7.67 | 7.2421 | 96861 |
| 1738712400 | 7.3 | 0.42 | 6.10 | 6.86 | 7.375 | 6.85 | 158459 |
| 1738626000 | 6.88 | -0.42 | -5.75 | 7.06 | 7.26 | 6.82 | 145285 |
| 1738366800 | 7.3 | -0.12 | -1.62 | 7.405 | 7.47 | 7.29 | 122569 |
| 1738280400 | 7.42 | 0.4 | 5.70 | 7.17 | 7.54 | 7.17 | 136527 |
| 1738194000 | 7.02 | 0.07 | 1.01 | 6.87 | 7.04 | 6.81 | 113543 |
| 1738107600 | 6.95 | -0.15 | -2.11 | 7.07 | 7.1 | 6.935 | 104033 |
| 1738021200 | 7.1 | -0.1 | -1.39 | 7.17 | 7.46 | 7.04 | 132607 |
| 1737762000 | 7.2 | -0.08 | -1.10 | 7.29 | 7.46 | 7.19 | 86475 |
| 1737675600 | 7.28 | 0 | 0.00 | 7.28 | 7.28 | 7.28 | 0 |
| 1737589200 | 7.28 | -0.37 | -4.84 | 7.61 | 7.64 | 7.26 | 140495 |
| 1737502800 | 7.65 | 0.36 | 4.94 | 7.38 | 7.7 | 7.38 | 113185 |
| 1737157200 | 7.29 | 0.08 | 1.11 | 7.33 | 7.45 | 7.22 | 153000 |
| 1737070800 | 7.21 | -0.01 | -0.14 | 7.3 | 7.32 | 7.155 | 110754 |
| 1736984400 | 7.22 | 0.36 | 5.25 | 7.125 | 7.26 | 7.07 | 92909 |
| 1736898000 | 6.86 | 0.44 | 6.85 | 6.71 | 6.93 | 6.6 | 185417 |
| 1736811600 | 6.42 | 0.1 | 1.58 | 6.15 | 6.445 | 6.15 | 102240 |
| 1736552400 | 6.32 | -0.17 | -2.62 | 6.34 | 6.5 | 6.19 | 236463 |
| 1736379600 | 6.49 | -0.06 | -0.92 | 6.46 | 6.54 | 6.39 | 168525 |
| 1736293200 | 6.55 | -0.3 | -4.38 | 6.89 | 6.99 | 6.53 | 143703 |
| 1736206800 | 6.85 | 0.05 | 0.74 | 6.9 | 7.03 | 6.8 | 169202 |
| 1735947600 | 6.8 | 0.25 | 3.82 | 7.04 | 7.04 | 6.6 | 142917 |
| 1735861200 | 6.55 | 0.01 | 0.15 | 6.68 | 6.795 | 6.47 | 134587 |
| 1735688400 | 6.54 | 0.02 | 0.31 | 6.61 | 6.745 | 6.46 | 241787 |
| 1735602000 | 6.5199999 | -0.22 | -3.26 | 6.6 | 6.6 | 6.335 | 214353 |
| 1735342800 | 6.74 | -0.27 | -3.85 | 7 | 7.22 | 6.71 | 249208 |
| 1735256400 | 7.01 | 0.31 | 4.63 | 6.65 | 7.02 | 6.565 | 176415 |
| 1735077840 | 6.7 | -0.02 | -0.30 | 6.67 | 6.76 | 6.585 | 146942 |
| 1734997200 | 6.72 | 0.07 | 1.05 | 6.61 | 6.72 | 6.38 | 238189 |
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
